Dimerco Express historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	74.500	75.700	74.500	75.000	65.539	138,423
2025-04-30	76.600	76.900	73.600	73.600	64.316	218,497
2025-04-29	76.600	76.700	76.400	76.600	66.937	61,804
2025-04-28	76.200	76.500	75.800	76.500	66.850	62,245
2025-04-25	76.500	76.700	75.700	76.100	66.501	48,269
2025-04-24	75.400	75.800	75.300	75.500	65.976	38,100
2025-04-23	74.700	75.900	74.700	75.200	65.714	35,029
2025-04-22	75.000	75.000	74.100	74.200	64.840	52,000
2025-04-21	77.000	77.000	75.200	75.200	65.714	82,120
2025-04-18	76.400	77.100	76.300	77.000	67.287	63,103
2025-04-17	75.500	76.400	75.400	75.900	66.326	76,137
2025-04-16	78.300	78.400	76.500	76.500	66.850	162,063
2025-04-15	77.200	78.700	77.200	78.400	68.510	136,616
2025-04-14	79.200	79.500	77.000	77.200	67.462	298,056
2025-04-11	73.700	77.700	71.800	76.400	66.763	396,190
2025-04-10	74.300	74.300	72.500	74.300	64.928	150,238
2025-04-09	72.600	72.600	66.900	67.600	59.073	381,604
2025-04-08	69.200	73.700	67.600	72.400	63.267	504,026
2025-04-07	72.600	72.600	72.600	72.600	63.442	145,813
2025-04-02	80.000	80.600	79.700	80.600	70.433	41,063
2025-04-01	79.400	80.300	79.300	80.300	70.171	93,257
2025-03-31	80.900	80.900	79.000	79.100	69.122	291,413
2025-03-28	81.900	81.900	80.800	80.900	70.695	150,265
2025-03-27	82.600	83.000	82.000	82.200	71.831	70,484
2025-03-26	82.400	83.000	82.400	83.000	72.530	40,938
2025-03-25	82.800	82.800	82.300	82.400	72.006	61,269
2025-03-24	83.300	83.300	82.800	82.800	72.355	36,007
2025-03-21	83.000	83.500	82.900	83.300	72.792	69,030
2025-03-20	82.300	83.400	82.300	83.400	72.880	93,134
2025-03-19	83.100	83.100	82.500	82.600	72.181	98,375
2025-03-18	82.100	82.700	82.100	82.700	72.268	84,021
2025-03-17	82.900	83.000	82.600	82.600	72.181	93,055
2025-03-14	83.000	83.000	82.300	82.800	72.355	87,390
2025-03-13	83.400	83.700	83.200	83.200	72.705	161,219
2025-03-12	82.500	83.400	82.400	83.100	72.618	73,666
2025-03-11	82.100	82.600	81.500	82.500	72.093	87,081
2025-03-10	83.500	83.500	82.800	83.000	72.530	140,028
2025-03-07	83.500	84.000	83.300	83.500	72.967	103,155
2025-03-06	83.400	84.200	83.200	83.300	72.792	96,201
2025-03-05	82.500	83.800	82.500	83.400	72.880	119,594
2025-03-04	82.200	82.900	81.500	82.900	72.443	86,502
2025-03-03	82.800	82.800	82.100	82.300	71.918	120,418
2025-02-27	83.700	84.400	82.800	82.800	72.355	235,570
2025-02-26	83.100	83.500	83.100	83.200	72.705	115,576
2025-02-25	83.000	83.600	82.900	83.100	72.618	185,185
2025-02-24	82.100	82.900	82.100	82.900	72.443	79,733
2025-02-21	82.000	82.400	81.900	82.100	71.744	97,672
2025-02-20	82.000	82.600	81.900	81.900	71.569	159,174
2025-02-19	82.800	82.800	82.300	82.300	71.918	86,050
2025-02-18	82.500	82.500	82.100	82.300	71.918	59,276
2025-02-17	81.800	82.800	81.700	82.500	72.093	126,556
2025-02-14	82.100	82.100	81.500	81.900	71.569	83,052
2025-02-13	81.100	84.300	81.000	81.900	71.569	222,534
2025-02-12	80.400	81.200	80.400	80.900	70.695	129,401
2025-02-11	80.400	80.700	80.200	80.300	70.171	72,026
2025-02-10	80.300	81.000	79.800	80.400	70.258	101,096
2025-02-07	80.500	81.000	80.100	80.300	70.171	85,052
2025-02-06	80.000	80.700	80.000	80.400	70.258	44,268
2025-02-05	79.500	80.300	79.500	80.000	69.909	124,184
2025-02-04	80.300	80.300	79.300	79.300	69.297	190,084

← NewerPage 7 of 21 · 1,219 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.