Dimerco Express historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	101.00	103.50	99.700	99.700	61.611	1,394,468
2022-02-11	102.00	103.00	101.50	102.00	63.032	753,936
2022-02-10	102.50	103.50	101.00	103.00	63.650	613,230
2022-02-09	102.50	104.00	102.00	102.00	63.032	905,144
2022-02-08	102.00	105.00	101.50	101.50	62.723	1,802,938
2022-02-07	97.000	104.50	97.000	102.00	63.032	2,144,205
2022-01-26	95.000	98.000	95.000	96.200	59.448	764,437
2022-01-25	97.500	97.500	95.000	95.000	58.707	1,188,658
2022-01-24	97.800	98.300	95.800	97.500	60.252	1,242,210
2022-01-21	101.00	101.00	98.500	98.500	60.869	2,239,759
2022-01-20	102.50	103.00	101.00	102.00	63.032	747,636
2022-01-19	102.50	104.50	102.00	102.00	63.032	754,987
2022-01-18	102.50	104.00	102.50	103.50	63.959	920,895
2022-01-17	104.00	104.00	102.50	103.50	63.959	764,437
2022-01-14	103.50	104.50	101.50	104.00	64.268	1,378,717
2022-01-13	106.00	107.00	104.00	104.00	64.268	2,158,905
2022-01-12	112.50	113.50	106.00	107.00	66.122	4,936,292
2022-01-11	109.00	113.00	107.00	110.50	68.285	5,724,880
2022-01-10	109.00	114.50	107.00	109.00	67.358	8,038,144
2022-01-07	106.50	109.00	104.50	107.50	66.431	3,367,515
2022-01-06	104.00	106.50	103.00	105.50	65.195	1,403,918
2022-01-05	104.50	105.50	103.50	104.00	64.268	576,478
2022-01-04	103.50	104.50	103.00	104.00	64.268	526,075
2022-01-03	106.00	106.00	103.50	103.50	63.959	1,245,361
2021-12-30	106.00	106.00	104.00	105.50	65.195	1,015,399
2021-12-29	106.50	106.50	105.00	105.50	65.195	688,833
2021-12-28	106.50	108.00	105.50	105.50	65.195	1,391,318
2021-12-27	105.50	106.00	104.50	105.50	65.195	604,829
2021-12-24	105.50	107.50	105.00	105.50	65.195	754,987
2021-12-23	106.00	107.00	105.00	105.00	64.886	774,938
2021-12-22	107.00	107.50	105.50	106.00	65.504	771,787
2021-12-21	106.50	108.00	104.50	107.00	66.122	1,067,902
2021-12-20	105.00	107.00	104.50	106.00	65.504	892,543
2021-12-17	107.00	109.50	105.00	105.00	64.886	2,176,756
2021-12-16	109.50	109.50	107.00	107.00	66.122	1,903,743
2021-12-15	104.00	108.50	104.00	107.00	66.122	2,127,404
2021-12-14	105.50	107.00	102.50	104.50	64.577	3,515,572
2021-12-13	109.50	109.50	106.50	106.50	65.813	2,443,469
2021-12-10	107.00	111.00	106.50	108.00	66.740	6,852,636
2021-12-09	107.50	107.50	105.00	106.00	65.504	2,023,449
2021-12-08	109.00	112.00	105.00	106.50	65.813	5,699,679
2021-12-07	106.50	109.00	104.50	107.50	66.431	4,229,607
2021-12-06	103.00	106.00	102.50	104.50	64.577	2,197,757
2021-12-03	105.00	105.50	101.50	102.50	63.341	2,028,699
2021-12-02	100.50	105.50	100.00	103.00	63.650	3,912,491
2021-12-01	100.00	101.50	99.000	101.00	62.414	1,080,502
2021-11-30	99.400	102.00	99.400	100.50	62.105	1,693,733
2021-11-29	96.500	101.00	96.500	98.500	60.869	2,259,710
2021-11-26	102.50	103.50	98.700	98.800	61.055	2,795,237
2021-11-25	103.50	104.50	102.00	102.00	63.032	2,042,350
2021-11-24	102.50	105.50	102.00	103.00	63.650	2,625,128
2021-11-23	105.00	106.00	102.00	102.00	63.032	1,998,247
2021-11-22	107.50	109.00	104.00	104.50	64.577	3,406,367
2021-11-19	109.50	111.00	105.00	107.00	66.122	5,658,727
2021-11-18	107.00	113.00	106.00	108.50	67.049	11,239,751
2021-11-17	106.00	107.00	101.00	103.50	63.959	7,752,530
2021-11-16	98.100	107.50	97.300	107.50	66.431	14,073,840
2021-11-15	100.00	102.00	96.500	98.000	60.561	5,404,615
2021-11-12	94.000	101.50	93.500	99.500	61.487	11,353,156
2021-11-11	94.100	96.400	92.200	92.400	57.100	2,044,450

← NewerPage 20 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.