Dimerco Express Corporation (TPEX:5609)
Taiwan
· Delayed Price · Currency is TWD 77.10
-1.60 (-2.03%)
Mar 9, 2026, 1:30 PM CST
Dimerco Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.50 | 78.90 | 78.40 | 78.70 | 78.70 | 0.38% | 70,082 |
| Mar 5, 2026 | 78.20 | 78.80 | 78.20 | 78.40 | 78.40 | 0.38% | 155,062 |
| Mar 4, 2026 | 80.90 | 80.90 | 78.10 | 78.10 | 78.10 | -2.25% | 434,998 |
| Mar 3, 2026 | 79.70 | 80.00 | 79.30 | 79.90 | 79.90 | 1.14% | 302,790 |
| Mar 2, 2026 | 77.70 | 79.20 | 77.70 | 79.00 | 79.00 | 0.64% | 169,268 |
| Feb 26, 2026 | 78.30 | 78.50 | 78.20 | 78.50 | 78.50 | 0.38% | 140,103 |
| Feb 25, 2026 | 78.40 | 78.60 | 78.10 | 78.20 | 78.20 | - | 171,099 |
| Feb 24, 2026 | 78.20 | 78.40 | 78.10 | 78.20 | 78.20 | - | 199,047 |
| Feb 23, 2026 | 78.70 | 78.70 | 77.90 | 78.20 | 78.20 | -0.13% | 150,637 |
| Feb 11, 2026 | 78.40 | 78.50 | 78.00 | 78.30 | 78.30 | -0.13% | 83,750 |
| Feb 10, 2026 | 78.00 | 78.40 | 77.70 | 78.40 | 78.40 | 0.51% | 125,129 |
| Feb 9, 2026 | 78.00 | 78.10 | 77.70 | 78.00 | 78.00 | -0.13% | 180,895 |
| Feb 6, 2026 | 78.70 | 78.70 | 77.60 | 78.10 | 78.10 | -0.76% | 45,440 |
| Feb 5, 2026 | 78.40 | 78.80 | 78.00 | 78.70 | 78.70 | 0.38% | 73,114 |
| Feb 4, 2026 | 78.30 | 78.40 | 78.00 | 78.40 | 78.40 | 0.51% | 122,168 |
| Feb 3, 2026 | 78.00 | 78.40 | 77.50 | 78.00 | 78.00 | - | 169,191 |
| Feb 2, 2026 | 79.40 | 79.40 | 77.70 | 78.00 | 78.00 | -0.89% | 194,271 |
| Jan 30, 2026 | 78.70 | 79.00 | 78.40 | 78.70 | 78.70 | -0.13% | 122,285 |
| Jan 29, 2026 | 79.30 | 79.40 | 78.80 | 78.80 | 78.80 | -0.63% | 235,403 |
| Jan 28, 2026 | 79.50 | 80.00 | 79.20 | 79.30 | 79.30 | -0.63% | 196,483 |
| Jan 27, 2026 | 79.80 | 79.90 | 79.40 | 79.80 | 79.80 | -0.13% | 109,869 |
| Jan 26, 2026 | 79.40 | 80.00 | 79.20 | 79.90 | 79.90 | 0.63% | 164,366 |
| Jan 23, 2026 | 80.30 | 80.50 | 79.40 | 79.40 | 79.40 | -0.75% | 226,134 |
| Jan 22, 2026 | 80.20 | 80.50 | 79.70 | 80.00 | 80.00 | -0.25% | 221,738 |
| Jan 21, 2026 | 80.30 | 80.50 | 80.10 | 80.20 | 80.20 | -0.12% | 172,790 |
| Jan 20, 2026 | 79.90 | 80.30 | 79.50 | 80.30 | 80.30 | 0.75% | 194,937 |
| Jan 19, 2026 | 80.00 | 80.10 | 79.70 | 79.70 | 79.70 | -0.37% | 193,685 |
| Jan 16, 2026 | 80.10 | 80.10 | 79.90 | 80.00 | 80.00 | - | 109,844 |
| Jan 15, 2026 | 80.00 | 80.20 | 79.90 | 80.00 | 80.00 | - | 73,480 |
| Jan 14, 2026 | 80.00 | 80.20 | 80.00 | 80.00 | 80.00 | 0.13% | 133,048 |
| Jan 13, 2026 | 80.20 | 80.20 | 79.80 | 79.90 | 79.90 | -0.37% | 98,064 |
| Jan 12, 2026 | 80.10 | 80.20 | 79.80 | 80.20 | 80.20 | 0.25% | 105,754 |
| Jan 9, 2026 | 80.00 | 80.30 | 79.90 | 80.00 | 80.00 | - | 77,239 |
| Jan 8, 2026 | 80.20 | 80.30 | 80.00 | 80.00 | 80.00 | -0.25% | 118,836 |
| Jan 7, 2026 | 79.90 | 80.40 | 79.70 | 80.20 | 80.20 | 1.01% | 232,504 |
| Jan 6, 2026 | 79.00 | 79.80 | 78.70 | 79.40 | 79.40 | 0.63% | 111,299 |
| Jan 5, 2026 | 79.80 | 79.80 | 78.70 | 78.90 | 78.90 | -1.13% | 186,157 |
| Jan 2, 2026 | 79.50 | 80.00 | 79.10 | 79.80 | 79.80 | -0.25% | 67,924 |
| 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 |
| Oct 20, 2025 | 79.20 | 79.20 | 78.30 | 78.60 | 78.60 | -0.25% | 64,053 |
| Oct 17, 2025 | 77.70 | 78.80 | 77.50 | 78.80 | 78.80 | 1.03% | 186,635 |
| Oct 16, 2025 | 78.50 | 78.50 | 77.80 | 78.00 | 78.00 | -0.51% | 70,240 |
| Oct 15, 2025 | 78.50 | 78.70 | 77.60 | 78.40 | 78.40 | 1.16% | 95,209 |
| Oct 14, 2025 | 76.80 | 79.20 | 76.80 | 77.50 | 77.50 | 1.31% | 264,040 |
| Oct 13, 2025 | 77.20 | 77.20 | 75.80 | 76.50 | 76.50 | -0.91% | 171,206 |
| Oct 9, 2025 | 77.50 | 77.70 | 77.20 | 77.20 | 77.20 | -0.26% | 190,858 |
| Oct 8, 2025 | 77.60 | 77.70 | 77.00 | 77.40 | 77.40 | -0.39% | 254,905 |
| Oct 7, 2025 | 78.30 | 78.40 | 77.70 | 77.70 | 77.70 | -0.77% | 285,714 |
| Oct 3, 2025 | 79.00 | 79.20 | 78.20 | 78.30 | 78.30 | -0.76% | 89,162 |
| Oct 2, 2025 | 78.90 | 79.00 | 78.50 | 78.90 | 78.90 | -0.25% | 54,778 |
| Oct 1, 2025 | 79.60 | 79.60 | 79.10 | 79.10 | 79.10 | -0.25% | 90,390 |