Dimerco Express Corporation (TPEX:5609)
Taiwan · Delayed Price · Currency is TWD 79.10
+0.10 (0.13%)
Oct 16, 2026, 1:30 PM CST
Dimerco Express Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 79.00 | 79.50 | 79.00 | 79.10 | 79.10 | 0.13% | 142,515 |
| Oct 15, 2026 | 79.10 | 79.30 | 78.90 | 79.00 | 79.00 | -0.63% | 172,112 |
| Oct 14, 2026 | 79.50 | 79.50 | 79.00 | 79.50 | 79.50 | - | 150,369 |
| Oct 13, 2026 | 79.20 | 79.80 | 79.20 | 79.50 | 79.50 | 0.13% | 136,613 |
| Oct 12, 2026 | 79.00 | 80.10 | 78.20 | 79.40 | 79.40 | 0.38% | 257,757 |
| Oct 8, 2026 | 78.70 | 79.20 | 78.70 | 79.10 | 79.10 | 0.51% | 164,505 |
| Oct 7, 2026 | 78.50 | 78.90 | 78.50 | 78.70 | 78.70 | 0.51% | 199,493 |
| Oct 6, 2026 | 77.70 | 78.50 | 77.50 | 78.30 | 78.30 | 0.77% | 252,508 |
| Oct 5, 2026 | 78.20 | 78.20 | 77.30 | 77.70 | 77.70 | -0.38% | 176,469 |
| Oct 2, 2026 | 78.00 | 78.30 | 77.90 | 78.00 | 78.00 | 0.13% | 74,323 |
| Oct 1, 2026 | 78.10 | 78.20 | 77.90 | 77.90 | 77.90 | -0.26% | 65,052 |
| Sep 30, 2026 | 78.20 | 78.60 | 78.00 | 78.10 | 78.10 | -0.13% | 125,284 |
| Sep 29, 2026 | 78.50 | 78.50 | 77.90 | 78.20 | 78.20 | -0.51% | 109,516 |
| Sep 24, 2026 | 78.60 | 78.70 | 78.50 | 78.60 | 78.60 | -0.13% | 35,932 |
| Sep 23, 2026 | 78.70 | 79.00 | 78.50 | 78.70 | 78.70 | - | 46,264 |
| Sep 22, 2026 | 78.80 | 78.80 | 78.50 | 78.70 | 78.70 | -0.13% | 43,053 |
| Sep 21, 2026 | 79.20 | 79.20 | 78.50 | 78.80 | 78.80 | -0.51% | 97,911 |
| Sep 18, 2026 | 78.60 | 79.20 | 78.50 | 79.20 | 79.20 | 0.89% | 190,204 |
| Sep 17, 2026 | 79.20 | 79.20 | 78.30 | 78.50 | 78.50 | 0.26% | 49,163 |
| Sep 16, 2026 | 78.40 | 78.50 | 78.20 | 78.30 | 78.30 | -0.13% | 24,437 |
| Sep 15, 2026 | 78.90 | 78.90 | 78.30 | 78.40 | 78.40 | -0.51% | 83,739 |
| Sep 14, 2026 | 78.60 | 78.80 | 78.10 | 78.80 | 78.80 | - | 136,643 |
| Sep 11, 2026 | 79.10 | 79.40 | 78.70 | 78.80 | 78.80 | 0.13% | 145,731 |
| Sep 10, 2026 | 78.70 | 79.10 | 78.50 | 78.70 | 78.70 | 0.25% | 202,651 |
| Sep 9, 2026 | 78.40 | 78.80 | 78.40 | 78.50 | 78.50 | -0.38% | 100,442 |
| Sep 8, 2026 | 78.80 | 78.90 | 78.60 | 78.80 | 78.80 | 0.38% | 122,860 |
| Sep 7, 2026 | 78.30 | 78.70 | 77.90 | 78.50 | 78.50 | 0.64% | 117,420 |
| Sep 4, 2026 | 77.90 | 78.00 | 77.80 | 78.00 | 78.00 | 0.26% | 47,862 |
| Sep 3, 2026 | 78.40 | 78.40 | 77.80 | 77.80 | 77.80 | -0.26% | 78,345 |
| Sep 2, 2026 | 77.90 | 78.30 | 77.90 | 78.00 | 78.00 | 0.26% | 69,092 |
| Sep 1, 2026 | 78.10 | 78.10 | 77.70 | 77.80 | 77.80 | -0.26% | 123,631 |
| Aug 31, 2026 | 77.90 | 78.50 | 77.60 | 78.00 | 78.00 | 0.13% | 78,844 |
| Aug 28, 2026 | 78.90 | 78.90 | 77.80 | 77.90 | 77.90 | -0.38% | 100,701 |
| Aug 27, 2026 | 78.20 | 78.30 | 77.80 | 78.20 | 78.20 | - | 101,966 |
| Aug 26, 2026 | 78.80 | 79.10 | 78.00 | 78.20 | 78.20 | -1.14% | 189,439 |
| Aug 25, 2026 | 79.50 | 79.90 | 79.10 | 79.10 | 79.10 | -0.50% | 159,973 |
| Aug 24, 2026 | 79.80 | 80.70 | 79.50 | 79.50 | 79.50 | 0.13% | 356,576 |
| Aug 21, 2026 | 78.10 | 79.90 | 78.10 | 79.40 | 79.40 | 1.66% | 395,998 |
| Aug 20, 2026 | 78.40 | 78.60 | 77.90 | 78.10 | 78.10 | 1.03% | 145,525 |
| Aug 19, 2026 | 77.40 | 77.70 | 76.80 | 77.30 | 77.30 | -0.13% | 198,006 |
| Aug 18, 2026 | 77.70 | 78.00 | 77.30 | 77.40 | 77.40 | -0.26% | 92,383 |
| Aug 17, 2026 | 77.50 | 77.80 | 77.40 | 77.60 | 77.60 | 0.26% | 96,438 |
| Aug 14, 2026 | 77.80 | 77.90 | 77.40 | 77.40 | 77.40 | -0.39% | 149,736 |
| Aug 13, 2026 | 78.70 | 79.10 | 77.10 | 77.70 | 77.70 | -1.27% | 423,185 |
| Aug 12, 2026 | 79.50 | 79.50 | 78.60 | 78.70 | 78.70 | -0.88% | 198,730 |
| Aug 11, 2026 | 79.40 | 79.60 | 79.00 | 79.40 | 79.40 | - | 87,730 |
| Aug 10, 2026 | 79.00 | 79.40 | 78.80 | 79.40 | 79.40 | 0.51% | 119,340 |
| Aug 7, 2026 | 78.90 | 79.30 | 78.90 | 79.00 | 79.00 | 0.13% | 105,644 |
| Aug 6, 2026 | 78.30 | 78.90 | 78.00 | 78.90 | 78.90 | 1.02% | 200,177 |
| Aug 5, 2026 | 78.50 | 78.50 | 78.10 | 78.10 | 78.10 | - | 109,445 |