Dimerco Express Corporation (TPEX:5609)
Taiwan · Delayed Price · Currency is TWD 78.50
+0.30 (0.38%)
Jul 30, 2026, 9:40 AM CST
Dimerco Express Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 79.00 | 79.30 | 77.90 | 78.20 | 78.20 | -1.01% | 258,998 |
| Jul 28, 2026 | 78.80 | 79.20 | 78.60 | 79.00 | 79.00 | -0.50% | 115,177 |
| Jul 27, 2026 | 79.50 | 80.00 | 79.10 | 79.40 | 79.40 | 0.25% | 224,456 |
| Jul 24, 2026 | 79.30 | 79.90 | 79.10 | 79.20 | 79.20 | -0.25% | 160,111 |
| Jul 23, 2026 | 79.70 | 79.70 | 78.70 | 79.40 | 79.40 | 0.51% | 166,449 |
| Jul 22, 2026 | 79.30 | 79.50 | 78.60 | 79.00 | 79.00 | 0.13% | 214,796 |
| Jul 21, 2026 | 77.90 | 79.20 | 77.90 | 78.90 | 78.90 | 1.68% | 308,154 |
| Jul 20, 2026 | 77.30 | 78.00 | 77.00 | 77.60 | 77.60 | 0.39% | 194,356 |
| Jul 17, 2026 | 78.20 | 78.20 | 77.00 | 77.30 | 77.30 | -1.15% | 233,378 |
| Jul 16, 2026 | 79.00 | 79.00 | 78.20 | 78.20 | 78.20 | -1.39% | 91,514 |
| Jul 15, 2026 | 78.70 | 79.30 | 78.20 | 79.30 | 79.30 | 0.76% | 105,950 |
| Jul 14, 2026 | 78.50 | 78.70 | 77.70 | 78.70 | 78.70 | - | 163,149 |
| Jul 13, 2026 | 78.70 | 79.60 | 78.30 | 78.70 | 78.70 | -0.25% | 120,047 |
| Jul 9, 2026 | 79.80 | 79.80 | 78.70 | 78.90 | 78.90 | -0.63% | 91,977 |
| Jul 8, 2026 | 78.80 | 79.60 | 78.80 | 79.40 | 79.40 | 0.89% | 208,830 |
| Jul 7, 2026 | 80.00 | 80.00 | 78.00 | 78.70 | 78.70 | -1.01% | 462,591 |
| Jul 6, 2026 | 78.80 | 79.70 | 78.50 | 79.50 | 79.50 | 1.53% | 457,018 |
| Jul 3, 2026 | 77.10 | 78.40 | 77.10 | 78.30 | 78.30 | 1.42% | 283,513 |
| Jul 2, 2026 | 76.50 | 77.20 | 76.40 | 77.20 | 77.20 | 1.05% | 148,655 |
| Jul 1, 2026 | 76.90 | 76.90 | 76.30 | 76.40 | 76.40 | -0.65% | 180,690 |
| Jun 30, 2026 | 77.10 | 77.10 | 76.40 | 76.90 | 76.90 | 0.13% | 177,936 |
| Jun 29, 2026 | 75.90 | 76.80 | 75.90 | 76.80 | 76.80 | 0.79% | 141,612 |
| Jun 26, 2026 | 76.30 | 76.40 | 76.00 | 76.20 | 76.20 | -0.52% | 217,767 |
| Jun 25, 2026 | 76.50 | 76.70 | 76.20 | 76.60 | 76.60 | 0.13% | 251,056 |
| Jun 24, 2026 | 75.90 | 76.90 | 75.90 | 76.50 | 76.50 | 0.39% | 201,706 |
| Jun 23, 2026 | 76.30 | 76.50 | 76.00 | 76.20 | 76.20 | -0.13% | 209,732 |
| Jun 22, 2026 | 76.70 | 76.70 | 76.20 | 76.30 | 76.30 | -1.04% | 503,085 |
| Jun 18, 2026 | 77.80 | 77.80 | 77.00 | 77.10 | 77.10 | -0.39% | 371,224 |
| Jun 17, 2026 | 77.20 | 77.70 | 77.00 | 77.40 | 77.40 | 0.76% | 777,592 |
| Jun 16, 2026 | 82.90 | 82.90 | 82.20 | 82.40 | 76.81 | -0.24% | 880,951 |
| Jun 15, 2026 | 83.30 | 83.60 | 82.50 | 82.60 | 77.00 | -0.36% | 757,214 |
| Jun 12, 2026 | 83.40 | 83.50 | 82.70 | 82.90 | 77.28 | - | 459,249 |
| Jun 11, 2026 | 83.60 | 83.80 | 82.20 | 82.90 | 77.28 | -0.12% | 286,263 |
| Jun 10, 2026 | 83.90 | 83.90 | 82.80 | 83.00 | 77.37 | -1.07% | 277,110 |
| Jun 9, 2026 | 82.90 | 85.50 | 82.60 | 83.90 | 78.21 | 2.32% | 865,728 |
| Jun 8, 2026 | 80.00 | 82.00 | 79.50 | 82.00 | 76.44 | -0.12% | 527,819 |
| Jun 5, 2026 | 82.00 | 82.40 | 81.70 | 82.10 | 76.53 | -0.24% | 166,236 |
| Jun 4, 2026 | 82.20 | 82.40 | 81.80 | 82.30 | 76.72 | 0.12% | 224,055 |
| Jun 3, 2026 | 81.50 | 82.30 | 81.20 | 82.20 | 76.63 | 0.86% | 270,139 |
| Jun 2, 2026 | 81.40 | 81.60 | 81.00 | 81.50 | 75.97 | 0.25% | 279,071 |
| Jun 1, 2026 | 81.00 | 81.40 | 80.50 | 81.30 | 75.79 | 0.37% | 325,908 |
| May 29, 2026 | 83.00 | 83.00 | 80.50 | 81.00 | 75.51 | 0.75% | 371,657 |
| May 28, 2026 | 80.80 | 81.10 | 80.20 | 80.40 | 74.95 | 0.25% | 228,903 |
| May 27, 2026 | 80.40 | 80.90 | 80.20 | 80.20 | 74.76 | -0.25% | 206,363 |
| May 26, 2026 | 80.30 | 81.10 | 80.20 | 80.40 | 74.95 | 0.12% | 148,078 |
| May 25, 2026 | 80.40 | 80.50 | 79.90 | 80.30 | 74.86 | -0.25% | 205,193 |
| May 22, 2026 | 81.00 | 81.20 | 80.30 | 80.50 | 75.04 | -0.37% | 163,342 |
| May 21, 2026 | 80.00 | 80.90 | 80.00 | 80.80 | 75.32 | 1.00% | 263,719 |
| May 20, 2026 | 79.90 | 80.20 | 79.90 | 80.00 | 74.58 | 0.63% | 132,294 |
| May 19, 2026 | 79.40 | 80.00 | 79.40 | 79.50 | 74.11 | -0.25% | 80,375 |