Dynapack International Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 97.500 | 98.200 | 91.200 | 95.300 | 95.300 | 3,571,000 |
| 2024-08-05 | 101.00 | 103.00 | 95.800 | 96.500 | 96.500 | 3,937,000 |
| 2024-08-02 | 108.00 | 109.00 | 105.00 | 105.50 | 105.50 | 2,527,000 |
| 2024-08-01 | 110.50 | 111.50 | 107.50 | 108.50 | 108.50 | 4,270,000 |
| 2024-07-31 | 112.50 | 113.50 | 110.00 | 110.50 | 110.50 | 3,688,000 |
| 2024-07-30 | 112.50 | 115.00 | 108.00 | 113.00 | 113.00 | 10,728,000 |
| 2024-07-29 | 107.00 | 115.50 | 106.50 | 110.50 | 110.50 | 12,848,000 |
| 2024-07-26 | 108.00 | 111.00 | 104.00 | 105.50 | 105.50 | 13,821,000 |
| 2024-07-25 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-07-24 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-07-23 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 4,094,000 |
| 2024-07-22 | 100.00 | 104.00 | 97.800 | 102.00 | 102.00 | 3,563,000 |
| 2024-07-19 | 98.500 | 101.50 | 98.400 | 99.500 | 99.500 | 1,625,000 |
| 2024-07-18 | 98.700 | 99.300 | 97.500 | 98.600 | 98.600 | 825,000 |
| 2024-07-17 | 98.600 | 100.50 | 98.400 | 99.100 | 99.100 | 1,058,000 |
| 2024-07-16 | 98.200 | 98.300 | 97.500 | 97.500 | 97.500 | 500,000 |
| 2024-07-15 | 97.600 | 98.000 | 96.700 | 97.900 | 97.900 | 423,000 |
| 2024-07-12 | 97.600 | 98.000 | 97.000 | 97.400 | 97.400 | 772,000 |
| 2024-07-11 | 99.000 | 99.600 | 98.100 | 98.300 | 98.300 | 742,000 |
| 2024-07-10 | 98.200 | 99.100 | 96.700 | 99.000 | 99.000 | 1,052,000 |
| 2024-07-09 | 98.300 | 100.50 | 97.500 | 98.200 | 98.200 | 1,398,000 |
| 2024-07-08 | 101.00 | 101.50 | 97.100 | 98.200 | 98.200 | 4,279,000 |
| 2024-07-05 | 105.50 | 106.50 | 104.00 | 105.50 | 105.50 | 1,736,000 |
| 2024-07-04 | 107.50 | 107.50 | 103.50 | 105.00 | 105.00 | 2,235,000 |
| 2024-07-03 | 107.50 | 109.50 | 106.00 | 106.00 | 106.00 | 2,784,000 |
| 2024-07-02 | 109.00 | 111.50 | 105.50 | 106.00 | 106.00 | 7,170,000 |
| 2024-07-01 | 102.00 | 109.00 | 101.50 | 109.00 | 109.00 | 9,751,000 |
| 2024-06-28 | 98.100 | 100.00 | 98.000 | 99.400 | 99.400 | 2,007,000 |
| 2024-06-27 | 97.900 | 97.900 | 96.200 | 97.200 | 97.200 | 849,000 |
| 2024-06-26 | 100.50 | 101.00 | 97.300 | 97.800 | 97.800 | 2,852,000 |
| 2024-06-25 | 94.500 | 101.50 | 94.500 | 99.200 | 99.200 | 6,005,000 |
| 2024-06-24 | 94.000 | 94.300 | 93.400 | 93.800 | 93.800 | 383,000 |
| 2024-06-21 | 92.800 | 94.600 | 92.800 | 93.900 | 93.900 | 778,000 |
| 2024-06-20 | 93.200 | 93.800 | 93.000 | 93.200 | 93.200 | 317,000 |
| 2024-06-19 | 94.000 | 94.000 | 92.700 | 93.000 | 93.000 | 414,000 |
| 2024-06-18 | 92.500 | 94.000 | 92.300 | 93.900 | 93.900 | 650,000 |
| 2024-06-17 | 92.500 | 92.800 | 91.700 | 92.500 | 92.500 | 361,000 |
| 2024-06-14 | 92.900 | 93.000 | 91.700 | 92.500 | 92.500 | 669,000 |
| 2024-06-13 | 91.900 | 92.800 | 91.400 | 92.800 | 92.800 | 669,000 |
| 2024-06-12 | 91.600 | 92.400 | 91.500 | 91.500 | 91.500 | 398,000 |
| 2024-06-11 | 92.100 | 92.300 | 90.700 | 91.900 | 91.900 | 935,000 |
| 2024-06-07 | 92.300 | 92.600 | 91.800 | 92.100 | 92.100 | 488,000 |
| 2024-06-06 | 93.500 | 93.500 | 91.900 | 92.300 | 92.300 | 378,000 |
| 2024-06-05 | 93.400 | 93.600 | 92.600 | 92.600 | 92.600 | 340,000 |
| 2024-06-04 | 94.000 | 94.200 | 93.400 | 93.400 | 93.400 | 367,000 |
| 2024-06-03 | 94.800 | 95.000 | 93.700 | 94.000 | 94.000 | 409,000 |
| 2024-05-31 | 94.300 | 94.500 | 93.800 | 94.500 | 94.500 | 537,000 |
| 2024-05-30 | 94.400 | 94.800 | 93.400 | 94.300 | 94.300 | 510,000 |
| 2024-05-29 | 94.400 | 94.900 | 93.800 | 94.400 | 94.400 | 584,000 |
| 2024-05-28 | 94.000 | 96.000 | 94.000 | 94.300 | 94.300 | 1,022,000 |
| 2024-05-27 | 93.000 | 93.900 | 93.000 | 93.900 | 93.900 | 454,000 |
| 2024-05-24 | 91.600 | 93.200 | 91.100 | 93.000 | 93.000 | 432,000 |
| 2024-05-23 | 93.600 | 93.800 | 92.000 | 92.000 | 92.000 | 693,000 |
| 2024-05-22 | 93.500 | 94.000 | 93.200 | 93.600 | 93.600 | 491,000 |
| 2024-05-21 | 94.200 | 94.200 | 93.000 | 93.500 | 93.500 | 315,000 |
| 2024-05-20 | 95.300 | 95.400 | 93.500 | 93.700 | 93.700 | 933,000 |
| 2024-05-17 | 93.200 | 94.400 | 92.900 | 94.400 | 94.400 | 1,119,000 |
| 2024-05-16 | 92.700 | 94.100 | 92.700 | 92.800 | 92.800 | 840,000 |
| 2024-05-15 | 93.300 | 94.000 | 92.600 | 92.700 | 92.700 | 492,000 |
| 2024-05-14 | 93.800 | 93.800 | 92.000 | 93.300 | 93.300 | 635,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 11.4655 TWD |
| 2025-06-10 | 12.4978 TWD |
| 2024-04-11 | 5.5290 TWD |
| 2023-04-07 | 6.0418 TWD |
| 2022-04-06 | 15.0255 TWD |
| 2021-07-16 | 6.5000 TWD |
| 2020-06-30 | 5.0000 TWD |
| 2019-07-03 | 3.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.