Dimerco Express Corporation (TPEX:5609)
Taiwan
· Delayed Price · Currency is TWD 79.60
-0.70 (-0.87%)
At close: Dec 5, 2025
Dimerco Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 79.20 | 79.50 | 79.00 | 79.30 | 79.30 | 0.13% | 64,031 |
| Sep 26, 2025 | 79.70 | 79.70 | 79.00 | 79.20 | 79.20 | -0.50% | 76,859 |
| Sep 25, 2025 | 79.30 | 79.90 | 79.30 | 79.60 | 79.60 | 0.76% | 78,177 |
| Sep 24, 2025 | 78.40 | 79.00 | 78.40 | 79.00 | 79.00 | 0.77% | 45,505 |
| Sep 23, 2025 | 78.80 | 78.90 | 78.40 | 78.40 | 78.40 | -0.51% | 220,471 |
| Sep 22, 2025 | 79.40 | 79.40 | 78.80 | 78.80 | 78.80 | -0.76% | 54,802 |
| Sep 19, 2025 | 78.60 | 79.50 | 78.60 | 79.40 | 79.40 | 0.63% | 116,814 |
| Sep 18, 2025 | 78.70 | 79.30 | 78.70 | 78.90 | 78.90 | -0.13% | 65,028 |
| Sep 17, 2025 | 79.00 | 79.20 | 78.80 | 79.00 | 79.00 | 0.13% | 104,991 |
| Sep 16, 2025 | 79.00 | 79.20 | 78.60 | 78.90 | 78.90 | -0.13% | 59,339 |
| Sep 15, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.13% | 103,162 |
| Sep 12, 2025 | 79.60 | 80.00 | 79.50 | 79.90 | 79.90 | 0.13% | 139,447 |
| Sep 11, 2025 | 81.50 | 81.50 | 79.80 | 79.80 | 79.80 | -1.48% | 147,658 |
| Sep 10, 2025 | 82.00 | 82.20 | 80.90 | 81.00 | 81.00 | -1.10% | 276,031 |
| Sep 9, 2025 | 80.00 | 82.30 | 80.00 | 81.90 | 81.90 | 2.50% | 571,674 |
| Sep 8, 2025 | 79.40 | 80.20 | 79.40 | 79.90 | 79.90 | 0.63% | 129,458 |
| Sep 5, 2025 | 79.30 | 79.60 | 79.30 | 79.40 | 79.40 | 0.13% | 95,325 |
| Sep 4, 2025 | 79.10 | 79.50 | 79.00 | 79.30 | 79.30 | 0.38% | 77,163 |
| Sep 3, 2025 | 78.80 | 79.20 | 78.50 | 79.00 | 79.00 | 0.25% | 97,172 |
| Sep 2, 2025 | 79.30 | 79.30 | 78.50 | 78.80 | 78.80 | -0.13% | 92,012 |
| Sep 1, 2025 | 79.90 | 79.90 | 78.90 | 78.90 | 78.90 | -0.25% | 79,935 |
| Aug 29, 2025 | 79.70 | 79.80 | 79.10 | 79.10 | 79.10 | -0.75% | 77,639 |
| Aug 28, 2025 | 78.50 | 80.00 | 78.50 | 79.70 | 79.70 | 1.53% | 175,036 |
| Aug 27, 2025 | 78.30 | 78.90 | 78.20 | 78.50 | 78.50 | - | 136,566 |
| Aug 26, 2025 | 78.70 | 78.70 | 78.50 | 78.50 | 78.50 | -0.25% | 46,042 |
| Aug 25, 2025 | 78.90 | 79.20 | 78.40 | 78.70 | 78.70 | -0.13% | 127,843 |
| Aug 22, 2025 | 79.60 | 79.60 | 78.60 | 78.80 | 78.80 | -1.01% | 54,301 |
| Aug 21, 2025 | 79.60 | 80.00 | 78.80 | 79.60 | 79.60 | 1.02% | 96,973 |
| Aug 20, 2025 | 79.60 | 79.60 | 78.30 | 78.80 | 78.80 | -1.13% | 170,092 |
| Aug 19, 2025 | 80.90 | 80.90 | 79.40 | 79.70 | 79.70 | -1.60% | 185,616 |
| Aug 18, 2025 | 81.00 | 81.50 | 80.80 | 81.00 | 81.00 | 0.25% | 222,030 |
| Aug 15, 2025 | 80.70 | 81.00 | 80.30 | 80.80 | 80.80 | 0.62% | 277,715 |
| Aug 14, 2025 | 79.50 | 80.50 | 79.40 | 80.30 | 80.30 | 1.52% | 324,481 |
| Aug 13, 2025 | 79.50 | 79.70 | 78.90 | 79.10 | 79.10 | -0.50% | 217,525 |
| Aug 12, 2025 | 78.50 | 79.50 | 78.20 | 79.50 | 79.50 | 1.27% | 269,959 |
| Aug 11, 2025 | 78.80 | 78.80 | 78.00 | 78.50 | 78.50 | 1.29% | 382,096 |
| Aug 8, 2025 | 75.80 | 77.50 | 75.60 | 77.50 | 77.50 | 2.24% | 203,951 |
| Aug 7, 2025 | 75.70 | 76.00 | 75.70 | 75.80 | 75.80 | -0.52% | 63,679 |
| Aug 6, 2025 | 76.10 | 76.60 | 75.80 | 76.20 | 76.20 | -0.65% | 132,478 |
| Aug 5, 2025 | 76.30 | 76.90 | 76.30 | 76.70 | 76.70 | 0.39% | 37,326 |
| Aug 4, 2025 | 76.30 | 76.80 | 75.80 | 76.40 | 76.40 | -0.26% | 55,348 |
| Aug 1, 2025 | 76.10 | 76.60 | 75.30 | 76.60 | 76.60 | 1.06% | 100,599 |
| Jul 31, 2025 | 76.00 | 76.00 | 75.30 | 75.80 | 75.80 | -0.79% | 104,272 |
| Jul 30, 2025 | 76.90 | 77.00 | 75.90 | 76.40 | 76.40 | 0.13% | 39,123 |
| Jul 29, 2025 | 77.00 | 77.00 | 76.20 | 76.30 | 76.30 | -0.91% | 35,145 |
| Jul 28, 2025 | 77.00 | 77.10 | 76.50 | 77.00 | 77.00 | 0.52% | 57,113 |
| Jul 25, 2025 | 77.20 | 77.20 | 76.60 | 76.60 | 76.60 | -0.65% | 34,716 |
| Jul 24, 2025 | 76.30 | 77.40 | 76.30 | 77.10 | 77.10 | 0.65% | 83,893 |
| Jul 23, 2025 | 76.50 | 77.10 | 76.50 | 76.60 | 76.60 | 0.13% | 43,687 |
| Jul 22, 2025 | 77.30 | 77.40 | 75.10 | 76.50 | 76.50 | -1.03% | 103,865 |
| Jul 21, 2025 | 76.90 | 77.30 | 76.50 | 77.30 | 77.30 | 0.52% | 81,484 |
| Jul 18, 2025 | 76.60 | 77.00 | 76.50 | 76.90 | 76.90 | 0.13% | 51,238 |
| Jul 17, 2025 | 77.00 | 77.10 | 76.50 | 76.80 | 76.80 | -0.26% | 71,626 |
| Jul 16, 2025 | 76.40 | 77.00 | 76.00 | 77.00 | 77.00 | 0.65% | 116,832 |
| Jul 15, 2025 | 75.80 | 76.50 | 75.80 | 76.50 | 76.50 | 0.13% | 41,783 |