Dimerco Express Corporation (TPEX:5609)
Taiwan · Delayed Price · Currency is TWD 81.00
+0.60 (0.75%)
May 29, 2026, 1:30 PM CST
Dimerco Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 83.00 | 83.00 | 80.50 | 81.00 | 81.00 | 0.75% | 371,657 |
| May 28, 2026 | 80.80 | 81.10 | 80.20 | 80.40 | 80.40 | 0.25% | 228,903 |
| May 27, 2026 | 80.40 | 80.90 | 80.20 | 80.20 | 80.20 | -0.25% | 206,363 |
| May 26, 2026 | 80.30 | 81.10 | 80.20 | 80.40 | 80.40 | 0.12% | 148,078 |
| May 25, 2026 | 80.40 | 80.50 | 79.90 | 80.30 | 80.30 | -0.25% | 205,193 |
| May 22, 2026 | 81.00 | 81.20 | 80.30 | 80.50 | 80.50 | -0.37% | 163,342 |
| May 21, 2026 | 80.00 | 80.90 | 80.00 | 80.80 | 80.80 | 1.00% | 263,719 |
| May 20, 2026 | 79.90 | 80.20 | 79.90 | 80.00 | 80.00 | 0.63% | 132,294 |
| May 19, 2026 | 79.40 | 80.00 | 79.40 | 79.50 | 79.50 | -0.25% | 80,375 |
| May 18, 2026 | 79.00 | 80.00 | 78.70 | 79.70 | 79.70 | 0.63% | 115,339 |
| May 15, 2026 | 80.30 | 80.30 | 79.10 | 79.20 | 79.20 | -1.37% | 313,217 |
| May 14, 2026 | 79.70 | 80.40 | 79.60 | 80.30 | 80.30 | 1.26% | 384,378 |
| May 13, 2026 | 79.50 | 79.50 | 79.30 | 79.30 | 79.30 | -0.38% | 173,568 |
| May 12, 2026 | 79.90 | 79.90 | 79.20 | 79.60 | 79.60 | - | 181,145 |
| May 11, 2026 | 79.60 | 80.00 | 79.60 | 79.60 | 79.60 | - | 160,291 |
| May 8, 2026 | 79.70 | 79.90 | 79.30 | 79.60 | 79.60 | - | 161,530 |
| May 7, 2026 | 79.20 | 79.90 | 78.50 | 79.60 | 79.60 | 1.14% | 301,299 |
| May 6, 2026 | 78.30 | 79.00 | 78.10 | 78.70 | 78.70 | 0.90% | 208,593 |
| May 5, 2026 | 77.70 | 78.20 | 77.50 | 78.00 | 78.00 | 0.39% | 134,229 |
| May 4, 2026 | 78.00 | 78.40 | 77.60 | 77.70 | 77.70 | -0.38% | 321,218 |
| Apr 30, 2026 | 78.00 | 78.50 | 77.90 | 78.00 | 78.00 | 0.13% | 180,945 |
| Apr 29, 2026 | 78.00 | 78.30 | 77.90 | 77.90 | 77.90 | -0.13% | 225,730 |
| Apr 28, 2026 | 78.80 | 78.80 | 77.90 | 78.00 | 78.00 | -0.26% | 233,810 |
| Apr 27, 2026 | 78.90 | 78.90 | 78.00 | 78.20 | 78.20 | -0.76% | 319,375 |
| Apr 24, 2026 | 79.60 | 79.60 | 78.60 | 78.80 | 78.80 | -0.51% | 92,174 |
| Apr 23, 2026 | 80.10 | 80.10 | 78.50 | 79.20 | 79.20 | -0.88% | 198,647 |
| Apr 22, 2026 | 79.30 | 80.30 | 79.30 | 79.90 | 79.90 | 0.50% | 167,024 |
| Apr 21, 2026 | 79.50 | 79.60 | 79.30 | 79.50 | 79.50 | - | 112,895 |
| Apr 20, 2026 | 80.00 | 80.00 | 79.30 | 79.50 | 79.50 | -0.87% | 181,977 |
| Apr 17, 2026 | 79.60 | 80.30 | 79.60 | 80.20 | 80.20 | 0.75% | 173,374 |
| Apr 16, 2026 | 79.00 | 79.80 | 79.00 | 79.60 | 79.60 | 0.89% | 158,840 |
| Apr 15, 2026 | 79.00 | 79.10 | 78.60 | 78.90 | 78.90 | -0.25% | 187,881 |
| Apr 14, 2026 | 78.90 | 79.20 | 78.60 | 79.10 | 79.10 | 0.25% | 135,995 |
| Apr 13, 2026 | 79.20 | 79.20 | 78.80 | 78.90 | 78.90 | -0.38% | 83,907 |
| Apr 10, 2026 | 79.10 | 79.50 | 79.00 | 79.20 | 79.20 | 0.13% | 148,965 |
| Apr 9, 2026 | 78.90 | 79.20 | 78.70 | 79.10 | 79.10 | 0.38% | 62,904 |
| Apr 8, 2026 | 79.00 | 79.20 | 78.80 | 78.80 | 78.80 | 0.13% | 105,252 |
| Apr 7, 2026 | 78.80 | 79.10 | 78.50 | 78.70 | 78.70 | -0.25% | 91,240 |
| Apr 2, 2026 | 79.10 | 79.10 | 78.60 | 78.90 | 78.90 | -0.25% | 28,453 |
| Apr 1, 2026 | 78.60 | 79.20 | 78.50 | 79.10 | 79.10 | 1.41% | 60,721 |
| Mar 31, 2026 | 78.70 | 79.10 | 78.00 | 78.00 | 78.00 | -0.89% | 128,958 |
| Mar 30, 2026 | 78.40 | 79.30 | 78.30 | 78.70 | 78.70 | - | 85,424 |
| Mar 27, 2026 | 78.50 | 78.80 | 78.40 | 78.70 | 78.70 | -0.13% | 91,800 |
| Mar 26, 2026 | 79.30 | 79.70 | 78.80 | 78.80 | 78.80 | - | 57,030 |
| Mar 25, 2026 | 78.80 | 79.00 | 78.60 | 78.80 | 78.80 | 0.13% | 104,583 |
| Mar 24, 2026 | 79.20 | 79.20 | 78.20 | 78.70 | 78.70 | - | 104,213 |
| Mar 23, 2026 | 79.80 | 79.80 | 78.50 | 78.70 | 78.70 | -1.13% | 155,267 |
| Mar 20, 2026 | 80.00 | 80.00 | 79.60 | 79.60 | 79.60 | -0.50% | 99,231 |
| Mar 19, 2026 | 80.30 | 80.30 | 79.60 | 80.00 | 80.00 | 0.25% | 160,570 |
| Mar 18, 2026 | 80.50 | 80.50 | 79.70 | 79.80 | 79.80 | -0.13% | 141,965 |