Dimerco Express Corporation (TPEX:5609)
Taiwan · Delayed Price · Currency is TWD 77.20
-0.20 (-0.26%)
Oct 9, 2025, 1:30 PM CST
Dimerco Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 77.50 | 77.70 | 77.20 | 77.20 | 77.20 | -0.26% | 189,489 |
| Oct 8, 2025 | 77.60 | 77.70 | 77.00 | 77.40 | 77.40 | -0.39% | 254,905 |
| Oct 7, 2025 | 78.30 | 78.40 | 77.70 | 77.70 | 77.70 | -0.77% | 285,714 |
| Oct 3, 2025 | 79.00 | 79.20 | 78.20 | 78.30 | 78.30 | -0.76% | 89,162 |
| Oct 2, 2025 | 78.90 | 79.00 | 78.50 | 78.90 | 78.90 | -0.25% | 54,778 |
| Oct 1, 2025 | 79.60 | 79.60 | 79.10 | 79.10 | 79.10 | -0.25% | 90,390 |
| Sep 30, 2025 | 79.20 | 79.50 | 79.00 | 79.30 | 79.30 | 0.13% | 64,031 |
| Sep 29, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - | - |
| Sep 26, 2025 | 79.70 | 79.70 | 79.00 | 79.20 | 79.20 | -0.50% | 76,859 |
| Sep 25, 2025 | 79.30 | 79.90 | 79.30 | 79.60 | 79.60 | 0.76% | 78,177 |
| Sep 24, 2025 | 78.40 | 79.00 | 78.40 | 79.00 | 79.00 | 0.77% | 45,505 |
| Sep 23, 2025 | 78.80 | 78.90 | 78.40 | 78.40 | 78.40 | -0.51% | 220,471 |
| Sep 22, 2025 | 79.40 | 79.40 | 78.80 | 78.80 | 78.80 | -0.76% | 54,802 |
| Sep 19, 2025 | 78.60 | 79.50 | 78.60 | 79.40 | 79.40 | 0.63% | 116,814 |
| Sep 18, 2025 | 78.70 | 79.30 | 78.70 | 78.90 | 78.90 | -0.13% | 65,028 |
| Sep 17, 2025 | 79.00 | 79.20 | 78.80 | 79.00 | 79.00 | 0.13% | 104,991 |
| Sep 16, 2025 | 79.00 | 79.20 | 78.60 | 78.90 | 78.90 | -0.13% | 59,339 |
| Sep 15, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.13% | 103,162 |
| Sep 12, 2025 | 79.60 | 80.00 | 79.50 | 79.90 | 79.90 | 0.13% | 139,447 |
| Sep 11, 2025 | 81.50 | 81.50 | 79.80 | 79.80 | 79.80 | -1.48% | 147,658 |
| Sep 10, 2025 | 82.00 | 82.20 | 80.90 | 81.00 | 81.00 | -1.10% | 276,031 |
| Sep 9, 2025 | 80.00 | 82.30 | 80.00 | 81.90 | 81.90 | 2.50% | 571,674 |
| Sep 8, 2025 | 79.40 | 80.20 | 79.40 | 79.90 | 79.90 | 0.63% | 129,458 |
| Sep 5, 2025 | 79.30 | 79.60 | 79.30 | 79.40 | 79.40 | 0.13% | 95,325 |
| Sep 4, 2025 | 79.10 | 79.50 | 79.00 | 79.30 | 79.30 | 0.38% | 77,163 |
| Sep 3, 2025 | 78.80 | 79.20 | 78.50 | 79.00 | 79.00 | 0.25% | 97,172 |
| Sep 2, 2025 | 79.30 | 79.30 | 78.50 | 78.80 | 78.80 | -0.13% | 92,012 |
| Sep 1, 2025 | 79.90 | 79.90 | 78.90 | 78.90 | 78.90 | -0.25% | 79,935 |
| Aug 29, 2025 | 79.70 | 79.80 | 79.10 | 79.10 | 79.10 | -0.75% | 77,639 |
| Aug 28, 2025 | 78.50 | 80.00 | 78.50 | 79.70 | 79.70 | 1.53% | 175,036 |
| Aug 27, 2025 | 78.30 | 78.90 | 78.20 | 78.50 | 78.50 | - | 136,566 |
| Aug 26, 2025 | 78.70 | 78.70 | 78.50 | 78.50 | 78.50 | -0.25% | 46,042 |
| Aug 25, 2025 | 78.90 | 79.20 | 78.40 | 78.70 | 78.70 | -0.13% | 127,843 |
| Aug 22, 2025 | 79.60 | 79.60 | 78.60 | 78.80 | 78.80 | -1.01% | 54,301 |
| Aug 21, 2025 | 79.60 | 80.00 | 78.80 | 79.60 | 79.60 | 1.02% | 96,973 |
| Aug 20, 2025 | 79.60 | 79.60 | 78.30 | 78.80 | 78.80 | -1.13% | 170,092 |
| Aug 19, 2025 | 80.90 | 80.90 | 79.40 | 79.70 | 79.70 | -1.60% | 185,616 |
| Aug 18, 2025 | 81.00 | 81.50 | 80.80 | 81.00 | 81.00 | 0.25% | 222,030 |
| Aug 15, 2025 | 80.70 | 81.00 | 80.30 | 80.80 | 80.80 | 0.62% | 277,715 |
| Aug 14, 2025 | 79.50 | 80.50 | 79.40 | 80.30 | 80.30 | 1.52% | 324,481 |
| Aug 13, 2025 | 79.50 | 79.70 | 78.90 | 79.10 | 79.10 | -0.50% | 217,525 |
| Aug 12, 2025 | 78.50 | 79.50 | 78.20 | 79.50 | 79.50 | 1.27% | 269,959 |
| Aug 11, 2025 | 78.80 | 78.80 | 78.00 | 78.50 | 78.50 | 1.29% | 382,096 |
| Aug 8, 2025 | 75.80 | 77.50 | 75.60 | 77.50 | 77.50 | 2.24% | 203,951 |
| Aug 7, 2025 | 75.70 | 76.00 | 75.70 | 75.80 | 75.80 | -0.52% | 63,679 |
| Aug 6, 2025 | 76.10 | 76.60 | 75.80 | 76.20 | 76.20 | -0.65% | 132,478 |
| Aug 5, 2025 | 76.30 | 76.90 | 76.30 | 76.70 | 76.70 | 0.39% | 37,326 |
| Aug 4, 2025 | 76.30 | 76.80 | 75.80 | 76.40 | 76.40 | -0.26% | 55,348 |
| Aug 1, 2025 | 76.10 | 76.60 | 75.30 | 76.60 | 76.60 | 1.06% | 100,599 |
| Jul 31, 2025 | 76.00 | 76.00 | 75.30 | 75.80 | 75.80 | -0.79% | 104,272 |