Dimerco Express Corporation (TPEX:5609)
Taiwan · Delayed Price · Currency is TWD 78.30
-0.10 (-0.13%)
At close: Feb 11, 2026
Dimerco Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 78.40 | 78.50 | 78.00 | 78.30 | 78.30 | -0.13% | 83,750 |
| Feb 10, 2026 | 78.00 | 78.40 | 77.70 | 78.40 | 78.40 | 0.51% | 125,129 |
| Feb 9, 2026 | 78.00 | 78.10 | 77.70 | 78.00 | 78.00 | -0.13% | 180,895 |
| Feb 6, 2026 | 78.70 | 78.70 | 77.60 | 78.10 | 78.10 | -0.76% | 45,440 |
| Feb 5, 2026 | 78.40 | 78.80 | 78.00 | 78.70 | 78.70 | 0.38% | 73,114 |
| Feb 4, 2026 | 78.30 | 78.40 | 78.00 | 78.40 | 78.40 | 0.51% | 122,168 |
| Feb 3, 2026 | 78.00 | 78.40 | 77.50 | 78.00 | 78.00 | - | 169,191 |
| Feb 2, 2026 | 79.40 | 79.40 | 77.70 | 78.00 | 78.00 | -0.89% | 194,271 |
| Jan 30, 2026 | 78.70 | 79.00 | 78.40 | 78.70 | 78.70 | -0.13% | 122,285 |
| Jan 29, 2026 | 79.30 | 79.40 | 78.80 | 78.80 | 78.80 | -0.63% | 235,403 |
| Jan 28, 2026 | 79.50 | 80.00 | 79.20 | 79.30 | 79.30 | -0.63% | 196,483 |
| Jan 27, 2026 | 79.80 | 79.90 | 79.40 | 79.80 | 79.80 | -0.13% | 109,869 |
| Jan 26, 2026 | 79.40 | 80.00 | 79.20 | 79.90 | 79.90 | 0.63% | 164,366 |
| Jan 23, 2026 | 80.30 | 80.50 | 79.40 | 79.40 | 79.40 | -0.75% | 226,134 |
| Jan 22, 2026 | 80.20 | 80.50 | 79.70 | 80.00 | 80.00 | -0.25% | 221,738 |
| Jan 21, 2026 | 80.30 | 80.50 | 80.10 | 80.20 | 80.20 | -0.12% | 172,790 |
| Jan 20, 2026 | 79.90 | 80.30 | 79.50 | 80.30 | 80.30 | 0.75% | 194,937 |
| Jan 19, 2026 | 80.00 | 80.10 | 79.70 | 79.70 | 79.70 | -0.37% | 193,685 |
| Jan 16, 2026 | 80.10 | 80.10 | 79.90 | 80.00 | 80.00 | - | 109,844 |
| Jan 15, 2026 | 80.00 | 80.20 | 79.90 | 80.00 | 80.00 | - | 73,480 |
| Jan 14, 2026 | 80.00 | 80.20 | 80.00 | 80.00 | 80.00 | 0.13% | 133,048 |
| Jan 13, 2026 | 80.20 | 80.20 | 79.80 | 79.90 | 79.90 | -0.37% | 98,064 |
| Jan 12, 2026 | 80.10 | 80.20 | 79.80 | 80.20 | 80.20 | 0.25% | 105,754 |
| Jan 9, 2026 | 80.00 | 80.30 | 79.90 | 80.00 | 80.00 | - | 77,239 |
| Jan 8, 2026 | 80.20 | 80.30 | 80.00 | 80.00 | 80.00 | -0.25% | 118,836 |
| Jan 7, 2026 | 79.90 | 80.40 | 79.70 | 80.20 | 80.20 | 1.01% | 232,504 |
| Jan 6, 2026 | 79.00 | 79.80 | 78.70 | 79.40 | 79.40 | 0.63% | 111,299 |
| Jan 5, 2026 | 79.80 | 79.80 | 78.70 | 78.90 | 78.90 | -1.13% | 186,157 |
| Jan 2, 2026 | 79.50 | 80.00 | 79.10 | 79.80 | 79.80 | -0.25% | 67,924 |
| Dec 31, 2025 | 79.20 | 80.00 | 79.20 | 80.00 | 80.00 | 0.76% | 73,672 |
| Dec 30, 2025 | 79.70 | 79.70 | 79.00 | 79.40 | 79.40 | -0.38% | 119,285 |
| Dec 29, 2025 | 79.60 | 80.00 | 79.60 | 79.70 | 79.70 | - | 61,332 |
| Dec 26, 2025 | 79.80 | 80.00 | 79.50 | 79.70 | 79.70 | -0.13% | 76,069 |
| Dec 24, 2025 | 79.80 | 80.30 | 79.60 | 79.80 | 79.80 | -0.13% | 81,107 |
| Dec 23, 2025 | 79.50 | 80.10 | 79.50 | 79.90 | 79.90 | -0.25% | 57,012 |
| Dec 22, 2025 | 79.80 | 80.20 | 79.80 | 80.10 | 80.10 | 0.38% | 91,213 |
| Dec 19, 2025 | 79.90 | 80.10 | 79.60 | 79.80 | 79.80 | -0.13% | 112,233 |
| Dec 18, 2025 | 80.60 | 80.60 | 78.80 | 79.90 | 79.90 | -0.25% | 94,569 |
| Dec 17, 2025 | 80.20 | 80.80 | 80.00 | 80.10 | 80.10 | - | 45,023 |
| Dec 16, 2025 | 80.30 | 80.30 | 80.00 | 80.10 | 80.10 | -0.62% | 88,156 |
| Dec 15, 2025 | 80.80 | 80.80 | 80.20 | 80.60 | 80.60 | 0.50% | 77,243 |
| Dec 12, 2025 | 80.10 | 81.00 | 80.00 | 80.20 | 80.20 | 0.12% | 96,170 |
| Dec 11, 2025 | 80.10 | 80.40 | 79.80 | 80.10 | 80.10 | - | 91,565 |
| Dec 10, 2025 | 80.00 | 80.30 | 79.90 | 80.10 | 80.10 | 0.50% | 120,787 |
| Dec 9, 2025 | 80.40 | 80.70 | 79.20 | 79.70 | 79.70 | 0.13% | 76,492 |
| Dec 8, 2025 | 79.50 | 79.90 | 79.30 | 79.60 | 79.60 | - | 47,618 |
| Dec 5, 2025 | 80.30 | 80.30 | 79.60 | 79.60 | 79.60 | -0.87% | 57,818 |
| Dec 4, 2025 | 79.90 | 81.40 | 79.90 | 80.30 | 80.30 | 0.50% | 112,535 |
| Dec 3, 2025 | 79.80 | 80.00 | 79.70 | 79.90 | 79.90 | 0.50% | 97,143 |
| Dec 2, 2025 | 79.60 | 79.70 | 79.50 | 79.50 | 79.50 | -0.13% | 61,556 |