Dimerco Express Corporation (TPEX:5609)
Taiwan
· Delayed Price · Currency is TWD 78.00
0.00 (0.00%)
Apr 29, 2026, 10:17 AM CST
Dimerco Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 80.20 | 80.30 | 79.60 | 79.90 | 79.90 | -0.87% | 226,902 |
| Mar 16, 2026 | 80.60 | 80.70 | 79.80 | 80.60 | 80.60 | 0.12% | 162,530 |
| Mar 13, 2026 | 80.40 | 81.00 | 80.00 | 80.50 | 80.50 | - | 301,159 |
| Mar 12, 2026 | 79.00 | 80.60 | 78.90 | 80.50 | 80.50 | 2.16% | 264,075 |
| Mar 11, 2026 | 78.30 | 79.30 | 78.30 | 78.80 | 78.80 | 1.55% | 122,421 |
| Mar 10, 2026 | 78.00 | 78.00 | 77.50 | 77.60 | 77.60 | 0.65% | 58,217 |
| Mar 9, 2026 | 78.40 | 78.40 | 76.90 | 77.10 | 77.10 | -2.03% | 244,462 |
| 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 |