Dimerco Express historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	77.900	79.200	77.900	78.900	78.900	305,496
2026-07-20	77.300	78.000	77.000	77.600	77.600	191,252
2026-07-17	78.200	78.200	77.000	77.300	77.300	224,052
2026-07-16	79.000	79.000	78.200	78.200	78.200	86,512
2026-07-15	78.700	79.300	78.200	79.300	79.300	100,135
2026-07-14	78.500	78.700	77.700	78.700	78.700	159,020
2026-07-13	78.700	79.600	78.300	78.700	78.700	115,637
2026-07-10	78.900	78.900	78.900	78.900	78.900	0
2026-07-09	79.800	79.800	78.700	78.900	78.900	88,000
2026-07-08	78.800	79.600	78.800	79.400	79.400	202,250
2026-07-07	80.000	80.000	78.000	78.700	78.700	455,332
2026-07-06	78.800	79.700	78.500	79.500	79.500	445,591
2026-07-03	77.100	78.400	77.100	78.300	78.300	275,902
2026-07-02	76.500	77.200	76.400	77.200	77.200	145,235
2026-07-01	76.900	76.900	76.300	76.400	76.400	176,656
2026-06-30	77.100	77.100	76.400	76.900	76.900	174,030
2026-06-29	75.900	76.800	75.900	76.800	76.800	139,134
2026-06-26	76.300	76.400	76.000	76.200	76.200	213,101
2026-06-25	76.500	76.700	76.200	76.600	76.600	246,558
2026-06-24	75.900	76.900	75.900	76.500	76.500	197,490
2026-06-23	76.300	76.500	76.000	76.200	76.200	203,673
2026-06-22	76.700	76.700	76.200	76.300	76.300	486,130
2026-06-18	77.800	77.800	77.000	77.100	77.100	361,612
2026-06-17	77.200	77.700	77.000	77.400	77.400	758,500
2026-06-16	82.900	82.900	82.200	82.400	76.800	868,891
2026-06-15	83.300	83.600	82.500	82.600	76.986	743,865
2026-06-12	83.400	83.500	82.700	82.900	77.266	451,450
2026-06-11	83.600	83.800	82.200	82.900	77.266	278,442
2026-06-10	83.900	83.900	82.800	83.000	77.359	268,371
2026-06-09	82.900	85.500	82.600	83.900	78.198	845,324
2026-06-08	80.000	82.000	79.500	82.000	76.427	523,591
2026-06-05	82.000	82.400	81.700	82.100	76.520	160,553
2026-06-04	82.200	82.400	81.800	82.300	76.707	217,802
2026-06-03	81.500	82.300	81.200	82.200	76.614	259,687
2026-06-02	81.400	81.600	81.000	81.500	75.961	273,120
2026-06-01	81.000	81.400	80.500	81.300	75.775	318,965
2026-05-29	83.000	83.000	80.500	81.000	75.495	364,629
2026-05-28	80.800	81.100	80.200	80.400	74.936	223,686
2026-05-27	80.400	80.900	80.200	80.200	74.750	201,551
2026-05-26	80.300	81.100	80.200	80.400	74.936	142,706
2026-05-25	80.400	80.500	79.900	80.300	74.843	197,349
2026-05-22	81.000	81.200	80.300	80.500	75.029	157,045
2026-05-21	80.000	80.900	80.000	80.800	75.309	253,351
2026-05-20	79.900	80.200	79.900	80.000	74.563	127,900
2026-05-19	79.400	80.000	79.400	79.500	74.097	76,069
2026-05-18	79.000	80.000	78.700	79.700	74.284	113,134
2026-05-15	80.300	80.300	79.100	79.200	73.818	307,764
2026-05-14	79.700	80.400	79.600	80.300	74.843	373,579
2026-05-13	79.500	79.500	79.300	79.300	73.911	170,159
2026-05-12	79.900	79.900	79.200	79.600	74.190	177,294
2026-05-11	79.600	80.000	79.600	79.600	74.190	154,088
2026-05-08	79.700	79.900	79.300	79.600	74.190	155,286
2026-05-07	79.200	79.900	78.500	79.600	74.190	293,608
2026-05-06	78.300	79.000	78.100	78.700	73.352	203,961
2026-05-05	77.700	78.200	77.500	78.000	72.699	129,218
2026-05-04	78.000	78.400	77.600	77.700	72.419	315,876
2026-04-30	78.000	78.500	77.900	78.000	72.699	178,361
2026-04-29	78.000	78.300	77.900	77.900	72.606	222,226
2026-04-28	78.800	78.800	77.900	78.000	72.699	230,771
2026-04-27	78.900	78.900	78.000	78.200	72.885	311,853

← NewerPage 2 of 21 · 1,216 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.