Dimerco Express Corporation (TPEX:5609)
Taiwan · Delayed Price · Currency is TWD 80.00
+0.60 (0.76%)
At close: Dec 31, 2025
Dimerco Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 80.00 | 80.30 | 79.60 | 79.60 | 79.60 | 0.25% | 101,536 |
| Nov 28, 2025 | 79.50 | 79.60 | 79.20 | 79.40 | 79.40 | 0.38% | 37,925 |
| Nov 27, 2025 | 79.50 | 79.50 | 79.00 | 79.10 | 79.10 | - | 49,062 |
| Nov 26, 2025 | 78.60 | 79.70 | 78.60 | 79.10 | 79.10 | 0.76% | 70,157 |
| Nov 25, 2025 | 78.40 | 79.20 | 78.40 | 78.50 | 78.50 | - | 52,987 |
| Nov 24, 2025 | 78.60 | 78.80 | 78.30 | 78.50 | 78.50 | -0.13% | 64,887 |
| Nov 21, 2025 | 79.00 | 79.40 | 78.30 | 78.60 | 78.60 | -0.88% | 108,021 |
| Nov 20, 2025 | 79.50 | 79.70 | 79.20 | 79.30 | 79.30 | -0.13% | 34,395 |
| Nov 19, 2025 | 79.70 | 80.00 | 79.00 | 79.40 | 79.40 | 0.13% | 126,524 |
| Nov 18, 2025 | 78.70 | 79.40 | 78.60 | 79.30 | 79.30 | - | 190,136 |
| Nov 17, 2025 | 80.20 | 80.50 | 79.20 | 79.30 | 79.30 | -1.61% | 142,286 |
| Nov 14, 2025 | 79.80 | 80.70 | 79.60 | 80.60 | 80.60 | 0.37% | 80,995 |
| Nov 13, 2025 | 81.60 | 81.60 | 80.20 | 80.30 | 80.30 | -1.23% | 120,867 |
| Nov 12, 2025 | 80.90 | 81.60 | 80.90 | 81.30 | 81.30 | 0.49% | 171,278 |
| Nov 11, 2025 | 81.00 | 81.20 | 80.70 | 80.90 | 80.90 | 0.62% | 143,394 |
| Nov 10, 2025 | 80.30 | 81.00 | 80.00 | 80.40 | 80.40 | -0.50% | 133,843 |
| Nov 7, 2025 | 81.50 | 81.60 | 80.00 | 80.80 | 80.80 | -0.86% | 232,098 |
| Nov 6, 2025 | 80.60 | 81.50 | 80.50 | 81.50 | 81.50 | 1.12% | 249,671 |
| Nov 5, 2025 | 81.00 | 81.00 | 79.80 | 80.60 | 80.60 | 0.37% | 192,213 |
| Nov 4, 2025 | 81.10 | 82.20 | 80.00 | 80.30 | 80.30 | -0.12% | 245,181 |
| Nov 3, 2025 | 80.30 | 80.50 | 80.00 | 80.40 | 80.40 | 0.12% | 163,309 |
| Oct 31, 2025 | 81.30 | 81.30 | 79.90 | 80.30 | 80.30 | - | 185,523 |
| Oct 30, 2025 | 79.90 | 80.50 | 79.80 | 80.30 | 80.30 | 0.63% | 231,325 |
| Oct 29, 2025 | 79.10 | 79.80 | 79.10 | 79.80 | 79.80 | 0.88% | 216,744 |
| Oct 28, 2025 | 79.40 | 79.70 | 79.10 | 79.10 | 79.10 | - | 90,183 |
| Oct 27, 2025 | 79.50 | 79.50 | 78.90 | 79.10 | 79.10 | -0.50% | 85,030 |
| Oct 23, 2025 | 78.70 | 79.50 | 78.60 | 79.50 | 79.50 | 1.27% | 196,377 |
| Oct 22, 2025 | 78.30 | 78.70 | 78.20 | 78.50 | 78.50 | 0.26% | 72,693 |
| Oct 21, 2025 | 78.40 | 78.70 | 78.20 | 78.30 | 78.30 | -0.38% | 82,382 |