Dimerco Express historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	110.50	112.00	109.00	111.00	68.594	1,614,979
2022-05-12	112.00	114.00	108.50	108.50	67.049	3,719,282
2022-05-11	109.50	112.00	109.00	110.50	68.285	3,081,901
2022-05-10	104.50	108.50	104.00	108.50	67.049	658,382
2022-05-09	109.00	109.50	106.00	106.00	65.504	707,734
2022-05-06	105.00	108.50	104.50	108.50	67.049	888,343
2022-05-05	108.50	108.50	106.50	107.00	66.122	581,728
2022-05-04	106.00	108.00	105.50	107.00	66.122	1,030,100
2022-05-03	104.00	105.00	103.00	105.00	64.886	432,621
2022-04-29	103.00	104.50	102.50	104.00	64.268	484,073
2022-04-28	102.50	103.00	101.50	101.50	62.723	487,223
2022-04-27	101.00	102.50	99.900	101.50	62.723	1,215,959
2022-04-26	105.00	105.00	104.00	104.00	64.268	638,431
2022-04-25	107.50	108.00	104.00	104.00	64.268	1,735,735
2022-04-22	107.50	109.00	106.50	109.00	67.358	924,045
2022-04-21	109.50	110.50	107.00	108.00	66.740	1,433,320
2022-04-20	109.50	111.50	108.50	109.00	67.358	1,655,931
2022-04-19	109.00	112.00	108.00	108.50	67.049	3,302,411
2022-04-18	112.00	115.50	108.00	108.50	67.049	6,463,066
2022-04-15	108.00	111.00	107.50	109.50	67.667	2,060,201
2022-04-14	108.50	111.50	107.50	108.00	66.740	3,453,619
2022-04-13	106.00	109.00	106.00	107.50	66.431	1,601,328
2022-04-12	106.00	106.50	103.50	106.00	65.504	947,146
2022-04-11	106.00	107.00	105.00	106.00	65.504	787,538
2022-04-08	106.00	107.00	105.00	105.50	65.195	863,142
2022-04-07	107.50	108.00	104.50	104.50	64.577	904,094
2022-04-06	105.50	107.50	104.50	107.50	66.431	1,139,305
2022-04-01	104.50	106.00	103.50	105.50	65.195	346,516
2022-03-31	105.50	106.00	105.00	105.00	64.886	344,416
2022-03-30	106.00	106.50	105.00	106.00	65.504	737,136
2022-03-29	106.50	106.50	104.50	104.50	64.577	501,924
2022-03-28	102.50	104.50	101.50	104.50	64.577	460,972
2022-03-25	105.50	106.00	103.00	103.00	63.650	906,194
2022-03-24	105.50	106.00	104.50	105.00	64.886	602,729
2022-03-23	106.00	106.50	105.00	105.50	65.195	746,586
2022-03-22	105.00	106.00	105.00	105.50	65.195	505,074
2022-03-21	109.00	109.00	105.50	106.00	65.504	1,952,045
2022-03-18	106.00	107.00	104.50	107.00	66.122	3,242,559
2022-03-17	102.50	105.00	102.00	104.50	64.577	1,713,684
2022-03-16	103.50	104.00	99.500	101.00	62.414	1,040,601
2022-03-15	105.00	105.50	101.50	101.50	62.723	1,097,303
2022-03-14	103.50	105.50	103.00	104.00	64.268	719,285
2022-03-11	102.50	104.00	102.00	103.00	63.650	733,985
2022-03-10	103.50	105.00	101.50	103.50	63.959	2,226,109
2022-03-09	99.700	102.00	98.700	101.50	62.723	1,611,829
2022-03-08	98.800	101.00	96.300	98.300	60.746	2,862,440
2022-03-07	107.50	108.00	101.00	101.00	62.414	3,257,259
2022-03-04	106.50	111.00	105.50	108.50	67.049	6,577,522
2022-03-03	104.50	110.00	103.00	108.00	66.740	5,948,541
2022-03-02	103.00	104.00	101.50	103.00	63.650	724,535
2022-03-01	101.00	103.50	100.50	103.00	63.650	964,997
2022-02-25	101.00	102.00	100.00	100.50	62.105	810,639
2022-02-24	101.00	102.50	98.900	99.700	61.611	1,106,754
2022-02-23	100.50	103.00	100.50	102.50	63.341	1,049,001
2022-02-22	103.00	103.00	99.700	100.50	62.105	1,062,652
2022-02-21	102.00	104.50	102.00	103.50	63.959	1,318,864
2022-02-18	101.00	103.50	100.00	102.50	63.341	1,010,149
2022-02-17	102.00	103.00	100.50	102.00	63.032	647,881
2022-02-16	102.50	102.50	101.50	102.00	63.032	349,667
2022-02-15	100.00	102.00	100.00	100.50	62.105	544,976

← NewerPage 19 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.