Dimerco Express Corporation (TPEX:5609)
Taiwan · Delayed Price · Currency is TWD 79.40
+0.10 (0.13%)
Sep 5, 2025, 1:23 PM CST
Dimerco Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 76.90 | 77.00 | 75.90 | 76.40 | 76.40 | 0.13% | 39,123 |
| Jul 29, 2025 | 77.00 | 77.00 | 76.20 | 76.30 | 76.30 | -0.91% | 35,145 |
| Jul 28, 2025 | 77.00 | 77.10 | 76.50 | 77.00 | 77.00 | 0.52% | 57,113 |
| Jul 25, 2025 | 77.20 | 77.20 | 76.60 | 76.60 | 76.60 | -0.65% | 34,716 |
| Jul 24, 2025 | 76.30 | 77.40 | 76.30 | 77.10 | 77.10 | 0.65% | 83,893 |
| Jul 23, 2025 | 76.50 | 77.10 | 76.50 | 76.60 | 76.60 | 0.13% | 43,687 |
| Jul 22, 2025 | 77.30 | 77.40 | 75.10 | 76.50 | 76.50 | -1.03% | 103,865 |
| Jul 21, 2025 | 76.90 | 77.30 | 76.50 | 77.30 | 77.30 | 0.52% | 81,484 |
| Jul 18, 2025 | 76.60 | 77.00 | 76.50 | 76.90 | 76.90 | 0.13% | 51,238 |
| Jul 17, 2025 | 77.00 | 77.10 | 76.50 | 76.80 | 76.80 | -0.26% | 71,626 |
| Jul 16, 2025 | 76.40 | 77.00 | 76.00 | 77.00 | 77.00 | 0.65% | 116,832 |
| Jul 15, 2025 | 75.80 | 76.50 | 75.80 | 76.50 | 76.50 | 0.13% | 41,783 |
| Jul 14, 2025 | 76.90 | 76.90 | 76.20 | 76.40 | 76.40 | -0.26% | 39,617 |
| Jul 11, 2025 | 76.20 | 76.90 | 75.80 | 76.60 | 76.60 | 0.92% | 136,836 |
| Jul 10, 2025 | 76.00 | 76.10 | 75.60 | 75.90 | 75.90 | 0.13% | 83,298 |
| Jul 9, 2025 | 75.70 | 75.80 | 75.00 | 75.80 | 75.80 | 1.47% | 68,011 |
| Jul 8, 2025 | 76.30 | 76.30 | 74.60 | 74.70 | 74.70 | -1.06% | 45,421 |
| Jul 7, 2025 | 76.10 | 76.10 | 74.90 | 75.50 | 75.50 | 0.27% | 51,756 |
| Jul 4, 2025 | 74.70 | 75.70 | 74.40 | 75.30 | 75.30 | 1.48% | 199,214 |
| Jul 3, 2025 | 74.60 | 74.60 | 74.10 | 74.20 | 74.20 | -0.27% | 53,580 |
| Jul 2, 2025 | 74.40 | 74.40 | 74.00 | 74.40 | 74.40 | 0.81% | 36,637 |
| Jul 1, 2025 | 73.50 | 74.20 | 73.50 | 73.80 | 73.80 | 0.41% | 75,374 |
| Jun 30, 2025 | 73.80 | 73.90 | 73.50 | 73.50 | 73.50 | -0.81% | 59,296 |