Dimerco Express historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	73.600	74.600	72.700	74.600	51.279	165,908
2022-08-05	72.300	74.100	72.300	73.900	50.798	307,665
2022-08-04	71.900	72.100	70.900	71.800	49.354	238,361
2022-08-03	72.400	73.400	72.100	72.200	49.629	204,760
2022-08-02	73.900	73.900	72.300	72.400	49.767	306,615
2022-08-01	75.800	75.800	74.200	74.700	51.348	211,060
2022-07-29	73.100	74.900	73.100	74.500	51.210	369,618
2022-07-28	73.300	73.500	72.400	73.100	50.248	190,059
2022-07-27	72.800	73.500	72.400	72.800	50.041	237,311
2022-07-26	72.900	73.500	72.500	72.700	49.973	215,260
2022-07-25	73.500	73.500	72.500	73.300	50.385	242,561
2022-07-22	74.500	74.700	73.600	73.900	50.798	359,117
2022-07-21	72.900	74.700	72.900	73.800	50.729	360,167
2022-07-20	73.300	73.400	72.200	72.200	49.629	412,670
2022-07-19	70.000	72.400	70.000	72.200	49.629	438,921
2022-07-18	70.400	71.400	70.400	70.500	48.461	212,110
2022-07-15	70.100	70.400	69.500	70.200	48.254	187,959
2022-07-14	69.100	70.200	68.500	70.000	48.117	277,213
2022-07-13	70.000	70.500	69.200	69.200	47.567	301,364
2022-07-12	69.400	69.800	67.600	68.700	47.223	567,027
2022-07-11	72.000	72.000	70.000	70.400	48.392	557,577
2022-07-08	70.500	72.400	70.400	72.000	49.492	772,837
2022-07-07	69.100	70.000	67.800	69.700	47.911	525,025
2022-07-06	68.400	69.500	67.700	68.000	46.742	518,725
2022-07-05	68.700	69.300	66.800	68.600	47.154	543,926
2022-07-04	67.100	69.000	66.500	67.000	46.055	508,224
2022-07-01	70.000	70.900	67.500	67.500	46.398	1,139,305
2022-06-30	71.900	72.100	70.100	70.100	48.186	556,527
2022-06-29	73.300	73.800	71.500	71.900	49.423	721,385
2022-06-28	75.600	75.600	72.600	74.300	51.073	800,139
2022-06-27	73.800	77.100	73.500	76.100	52.310	1,648,580
2022-06-24	71.500	74.000	71.000	71.400	49.079	1,236,960
2022-06-23	72.200	72.600	69.900	69.900	48.048	1,309,414
2022-06-22	76.500	76.500	71.800	72.200	49.629	2,021,349
2022-06-21	77.600	78.700	75.600	76.700	52.722	1,045,851
2022-06-20	83.800	84.000	76.400	76.600	52.654	2,082,252
2022-06-17	85.000	86.000	81.000	83.700	57.534	1,792,437
2022-06-16	91.200	91.700	86.400	86.500	59.459	2,956,945
2022-06-15	104.00	104.50	100.50	101.00	62.414	2,736,434
2022-06-14	102.00	104.00	101.00	103.50	63.959	1,728,384
2022-06-13	104.00	105.50	102.50	103.00	63.650	1,737,835
2022-06-10	107.50	108.00	106.00	106.50	65.813	1,281,062
2022-06-09	110.50	110.50	108.50	108.50	67.049	1,227,510
2022-06-08	110.50	111.50	109.50	110.50	68.285	1,230,660
2022-06-07	109.50	110.50	109.00	110.00	67.976	810,639
2022-06-06	109.00	110.50	109.00	110.00	67.976	657,332
2022-06-02	109.00	109.50	108.50	109.00	67.358	329,716
2022-06-01	108.00	109.50	108.00	109.50	67.667	493,524
2022-05-31	109.50	109.50	107.00	108.00	66.740	631,080
2022-05-30	110.50	110.50	108.50	109.00	67.358	702,484
2022-05-27	109.50	109.50	108.50	109.50	67.667	474,623
2022-05-26	109.00	109.50	108.00	108.50	67.049	478,823
2022-05-25	108.50	109.00	107.00	108.00	66.740	465,172
2022-05-24	110.00	110.00	107.50	107.50	66.431	570,177
2022-05-23	106.50	111.00	106.50	108.50	67.049	1,742,035
2022-05-20	106.00	107.00	105.50	106.00	65.504	427,370
2022-05-19	104.00	105.50	103.50	105.50	65.195	826,390
2022-05-18	106.00	107.50	106.00	107.00	66.122	391,669
2022-05-17	107.00	108.50	104.50	105.50	65.195	992,298
2022-05-16	112.50	112.50	107.00	107.50	66.431	1,899,543

← NewerPage 18 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	5.6000 TWD
2025-06-06	5.2000 TWD
2024-06-06	6.0000 TWD
2023-07-03	11.2471 TWD
2022-06-16	10.2000 TWD
2021-06-15	5.2000 TWD
2020-07-06	1.3600 TWD
2019-07-10	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.