Dimerco Express historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	80.400	80.400	79.500	80.400	70.258	131,299
2025-01-22	80.200	80.600	80.000	80.400	70.258	62,000
2025-01-21	79.700	80.300	79.700	80.000	69.909	44,000
2025-01-20	80.100	80.100	79.600	79.800	69.734	73,000
2025-01-17	80.000	80.300	79.800	80.100	69.996	43,000
2025-01-16	79.800	80.200	79.800	80.100	69.996	91,000
2025-01-15	80.800	80.800	79.800	80.300	70.171	51,000
2025-01-14	80.700	80.700	79.800	80.200	70.083	59,000
2025-01-13	80.600	80.600	79.100	80.000	69.909	116,000
2025-01-10	81.000	81.000	80.300	80.800	70.608	103,000
2025-01-09	82.600	82.600	81.400	81.500	71.219	129,000
2025-01-08	82.500	82.900	82.100	82.600	72.181	54,000
2025-01-07	82.500	83.200	82.400	82.700	72.268	220,000
2025-01-06	81.300	82.300	81.200	81.900	71.569	106,000
2025-01-03	81.600	81.600	81.100	81.200	70.957	86,000
2025-01-02	82.000	82.000	81.400	81.500	71.219	59,000
2024-12-31	81.600	81.800	81.300	81.500	71.219	85,000
2024-12-30	81.800	81.900	81.600	81.600	71.307	88,000
2024-12-27	81.400	81.700	81.300	81.600	71.307	33,000
2024-12-26	81.300	81.800	81.300	81.400	71.132	41,000
2024-12-25	81.700	81.700	81.200	81.500	71.219	56,000
2024-12-24	81.600	82.100	81.400	81.700	71.394	64,000
2024-12-23	80.700	81.800	80.600	81.600	71.307	93,000
2024-12-20	80.800	81.300	80.800	81.000	70.782	78,000
2024-12-19	81.000	81.200	80.600	81.000	70.782	129,000
2024-12-18	81.500	81.600	81.100	81.200	70.957	87,000
2024-12-17	81.200	81.600	81.200	81.300	71.045	83,000
2024-12-16	81.200	81.400	81.100	81.200	70.957	149,000
2024-12-13	81.800	81.800	81.200	81.200	70.957	157,000
2024-12-12	81.900	82.100	81.800	81.800	71.481	114,000
2024-12-11	82.700	83.000	81.800	81.800	71.481	170,000
2024-12-10	83.300	83.800	82.500	82.600	72.181	104,000
2024-12-09	83.000	83.900	82.700	83.300	72.792	151,000
2024-12-06	82.200	84.100	82.000	82.600	72.181	458,000
2024-12-05	81.600	82.300	81.600	82.100	71.744	60,000
2024-12-04	82.300	82.300	81.500	81.800	71.481	241,000
2024-12-03	82.000	82.900	81.800	82.300	71.918	54,000
2024-12-02	81.800	82.200	81.800	82.000	71.656	84,000
2024-11-29	82.000	82.000	81.500	81.800	71.481	97,000
2024-11-28	82.500	82.500	81.900	82.000	71.656	111,000
2024-11-27	83.500	83.500	82.600	82.700	72.268	162,000
2024-11-26	83.600	83.700	83.100	83.300	72.792	88,000
2024-11-25	84.300	84.300	83.600	83.800	73.229	57,000
2024-11-22	84.200	84.200	83.600	83.700	73.142	75,000
2024-11-21	83.700	84.200	83.000	84.200	73.579	115,000
2024-11-20	83.700	84.700	83.700	83.900	73.317	107,509
2024-11-19	84.400	84.400	83.000	83.700	73.142	100,000
2024-11-18	83.200	83.200	82.300	82.800	72.355	142,000
2024-11-15	82.800	84.000	82.800	83.100	72.618	99,000
2024-11-14	84.000	84.000	82.800	82.800	72.355	389,000
2024-11-13	85.900	86.500	83.500	84.000	73.404	726,000
2024-11-12	87.900	88.000	87.100	87.400	76.375	168,000
2024-11-11	87.100	87.600	87.100	87.600	76.550	96,000
2024-11-08	88.000	88.000	86.800	86.800	75.851	161,000
2024-11-07	86.700	88.100	86.300	87.300	76.288	308,000
2024-11-06	86.200	86.700	85.100	86.000	75.152	122,000
2024-11-05	85.000	85.700	84.800	85.200	74.453	63,000
2024-11-04	85.200	85.500	85.100	85.200	74.453	57,000
2024-11-01	84.600	85.400	84.500	85.100	74.365	77,000
2024-10-30	84.700	84.800	84.600	84.600	73.928	39,000

← NewerPage 8 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.