Dimerco Express historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	77.200	77.200	76.600	76.600	71.394	31,610
2025-07-24	76.300	77.400	76.300	77.100	71.860	80,161
2025-07-23	76.500	77.100	76.500	76.600	71.394	41,080
2025-07-22	77.300	77.400	75.100	76.500	71.301	100,000
2025-07-21	76.900	77.300	76.500	77.300	72.047	78,331
2025-07-18	76.600	77.000	76.500	76.900	71.674	46,050
2025-07-17	77.000	77.100	76.500	76.800	71.581	69,719
2025-07-16	76.400	77.000	76.000	77.000	71.767	113,876
2025-07-15	75.800	76.500	75.800	76.500	71.301	38,424
2025-07-14	76.900	76.900	76.200	76.400	71.208	36,627
2025-07-11	76.200	76.900	75.800	76.600	71.394	129,250
2025-07-10	76.000	76.100	75.600	75.900	70.742	82,066
2025-07-09	75.700	75.800	75.000	75.800	70.649	66,238
2025-07-08	76.300	76.300	74.600	74.700	69.623	43,070
2025-07-07	76.100	76.100	74.900	75.500	70.369	50,002
2025-07-04	74.700	75.700	74.400	75.300	70.183	195,739
2025-07-03	74.600	74.600	74.100	74.200	69.157	51,584
2025-07-02	74.400	74.400	74.000	74.400	69.344	35,620
2025-07-01	73.500	74.200	73.500	73.800	68.785	72,134
2025-06-30	73.800	73.900	73.500	73.500	68.505	54,084
2025-06-27	73.800	74.300	73.700	74.100	69.064	59,100
2025-06-26	73.100	74.000	73.100	73.800	68.785	55,102
2025-06-25	72.900	73.500	72.800	73.400	68.412	33,120
2025-06-24	72.500	73.300	72.500	72.900	67.946	77,151
2025-06-23	72.000	73.000	72.000	72.500	67.573	48,225
2025-06-20	73.000	73.000	72.000	72.000	67.107	180,204
2025-06-19	73.900	73.900	73.200	73.200	68.225	104,100
2025-06-18	74.400	74.500	74.200	74.200	69.157	53,104
2025-06-17	74.500	74.600	74.300	74.300	69.251	78,393
2025-06-16	74.500	74.500	74.100	74.400	69.344	55,020
2025-06-13	76.800	76.800	74.700	74.800	69.717	151,451
2025-06-12	75.600	75.900	75.500	75.800	70.649	77,551
2025-06-11	74.900	75.700	74.900	75.600	70.462	171,521
2025-06-10	75.200	75.400	74.700	74.800	69.717	280,810
2025-06-09	76.500	76.500	75.100	75.200	70.089	284,392
2025-06-06	77.000	77.500	76.300	76.600	71.394	1,107,361
2025-06-05	84.100	84.500	82.900	83.300	72.792	933,754
2025-06-04	83.700	83.900	83.500	83.600	73.054	503,995
2025-06-03	83.500	84.100	83.400	83.700	73.142	394,060
2025-06-02	83.300	83.500	82.500	83.400	72.880	301,030
2025-05-29	83.800	83.800	82.900	83.300	72.792	299,035
2025-05-28	82.100	84.000	82.100	82.900	72.443	435,075
2025-05-27	82.000	82.300	81.600	82.100	71.744	259,070
2025-05-26	82.900	82.900	82.000	82.000	71.656	158,259
2025-05-23	83.300	83.300	82.100	82.200	71.831	79,300
2025-05-22	81.500	82.900	81.300	82.900	72.443	232,548
2025-05-21	82.000	82.200	81.600	81.800	71.481	97,200
2025-05-20	81.400	81.700	81.100	81.500	71.219	106,040
2025-05-19	82.800	82.800	80.600	80.600	70.433	391,122
2025-05-16	81.600	85.800	81.600	82.500	72.093	676,285
2025-05-15	81.700	81.900	80.900	81.100	70.870	248,607
2025-05-14	79.800	80.800	79.600	80.300	70.171	201,993
2025-05-13	80.400	81.900	79.500	79.500	69.472	350,683
2025-05-12	78.100	78.800	78.100	78.600	68.685	90,096
2025-05-09	78.300	78.400	77.800	78.100	68.248	111,334
2025-05-08	76.500	77.400	76.500	77.400	67.637	128,329
2025-05-07	76.300	76.300	75.500	76.100	66.501	80,248
2025-05-06	74.200	76.100	74.200	75.900	66.326	123,001
2025-05-05	75.600	75.600	73.800	74.200	64.840	190,601
2025-05-02	74.500	75.700	74.500	75.000	65.539	138,423

← NewerPage 6 of 21 · 1,218 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.