Dynapack International Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 93.500 | 94.300 | 92.300 | 93.800 | 93.800 | 1,037,000 |
| 2024-05-10 | 93.100 | 93.100 | 92.100 | 92.700 | 92.700 | 667,000 |
| 2024-05-09 | 94.400 | 95.100 | 92.800 | 92.800 | 92.800 | 932,000 |
| 2024-05-08 | 95.200 | 95.200 | 93.700 | 94.000 | 94.000 | 584,000 |
| 2024-05-07 | 94.700 | 95.700 | 94.200 | 94.800 | 94.800 | 1,388,000 |
| 2024-05-06 | 96.000 | 96.100 | 93.500 | 94.200 | 94.200 | 1,859,000 |
| 2024-05-03 | 97.400 | 97.400 | 95.000 | 95.300 | 95.300 | 1,429,000 |
| 2024-05-02 | 96.100 | 98.200 | 95.600 | 96.900 | 96.900 | 1,491,000 |
| 2024-04-30 | 94.700 | 99.500 | 94.700 | 97.200 | 97.200 | 7,183,000 |
| 2024-04-29 | 91.000 | 93.600 | 90.600 | 93.200 | 93.200 | 3,057,000 |
| 2024-04-26 | 89.000 | 91.000 | 88.300 | 90.200 | 90.200 | 1,353,000 |
| 2024-04-25 | 88.000 | 89.000 | 87.500 | 89.000 | 89.000 | 552,000 |
| 2024-04-24 | 88.000 | 88.400 | 87.300 | 88.200 | 88.200 | 520,000 |
| 2024-04-23 | 85.700 | 87.200 | 85.700 | 87.000 | 87.000 | 367,000 |
| 2024-04-22 | 87.400 | 87.600 | 86.000 | 86.000 | 86.000 | 725,000 |
| 2024-04-19 | 88.300 | 88.300 | 86.200 | 87.300 | 87.300 | 968,000 |
| 2024-04-18 | 87.400 | 88.800 | 87.400 | 88.300 | 88.300 | 1,008,000 |
| 2024-04-17 | 85.500 | 87.900 | 85.500 | 87.400 | 87.400 | 835,000 |
| 2024-04-16 | 86.600 | 86.600 | 85.200 | 85.700 | 85.700 | 983,000 |
| 2024-04-15 | 87.800 | 87.800 | 86.600 | 86.800 | 86.800 | 1,016,000 |
| 2024-04-12 | 87.400 | 88.800 | 87.300 | 88.200 | 88.200 | 1,204,000 |
| 2024-04-11 | 86.300 | 87.500 | 86.000 | 87.000 | 87.000 | 4,053,000 |
| 2024-04-10 | 92.000 | 92.500 | 91.500 | 91.800 | 86.271 | 2,944,000 |
| 2024-04-09 | 92.800 | 92.800 | 91.400 | 92.000 | 86.459 | 2,900,000 |
| 2024-04-08 | 93.600 | 93.900 | 92.300 | 92.700 | 87.117 | 2,214,000 |
| 2024-04-03 | 93.500 | 94.300 | 93.400 | 94.000 | 94.000 | 921,000 |
| 2024-04-02 | 94.300 | 94.300 | 93.000 | 93.700 | 93.700 | 1,442,000 |
| 2024-04-01 | 95.400 | 95.400 | 94.000 | 94.000 | 94.000 | 1,003,000 |
| 2024-03-29 | 95.800 | 96.200 | 93.800 | 94.100 | 94.100 | 1,803,000 |
| 2024-03-28 | 94.300 | 95.000 | 93.800 | 95.000 | 95.000 | 1,612,000 |
| 2024-03-27 | 92.800 | 94.400 | 92.800 | 94.300 | 94.300 | 2,548,000 |
| 2024-03-26 | 92.800 | 92.800 | 92.800 | 92.800 | 92.800 | 2,800,986 |
| 2024-03-25 | 92.800 | 92.800 | 92.800 | 92.800 | 92.800 | 1,195,011 |
| 2024-03-22 | 93.200 | 93.200 | 91.300 | 92.800 | 92.800 | 1,958,000 |
| 2024-03-21 | 93.300 | 93.500 | 92.100 | 92.800 | 92.800 | 1,304,000 |
| 2024-03-20 | 93.200 | 93.200 | 93.200 | 93.200 | 93.200 | 1,881,202 |
| 2024-03-19 | 91.600 | 94.500 | 91.100 | 93.200 | 93.200 | 3,300,000 |
| 2024-03-18 | 90.800 | 90.800 | 90.800 | 90.800 | 90.800 | 2,089,893 |
| 2024-03-15 | 90.200 | 91.500 | 89.400 | 90.800 | 90.800 | 2,290,000 |
| 2024-03-14 | 90.900 | 91.000 | 89.200 | 89.900 | 89.900 | 1,685,000 |
| 2024-03-13 | 90.800 | 91.000 | 89.100 | 90.400 | 90.400 | 3,324,000 |
| 2024-03-12 | 88.900 | 90.600 | 88.300 | 89.400 | 89.400 | 2,626,000 |
| 2024-03-11 | 87.600 | 88.500 | 86.800 | 88.000 | 88.000 | 1,936,000 |
| 2024-03-08 | 90.000 | 91.100 | 86.100 | 87.800 | 87.800 | 6,427,000 |
| 2024-03-07 | 86.100 | 88.500 | 85.500 | 88.300 | 88.300 | 6,439,000 |
| 2024-03-06 | 84.700 | 85.900 | 84.000 | 84.900 | 84.900 | 3,833,000 |
| 2024-03-05 | 82.400 | 83.900 | 82.400 | 83.500 | 83.500 | 1,143,000 |
| 2024-03-04 | 83.100 | 83.600 | 82.400 | 82.800 | 82.800 | 936,000 |
| 2024-03-01 | 81.800 | 83.300 | 81.800 | 83.000 | 83.000 | 1,024,000 |
| 2024-02-29 | 81.600 | 81.700 | 80.100 | 81.300 | 81.300 | 1,350,000 |
| 2024-02-27 | 83.400 | 83.700 | 82.000 | 82.100 | 82.100 | 1,265,000 |
| 2024-02-26 | 83.400 | 84.200 | 83.300 | 83.400 | 83.400 | 575,000 |
| 2024-02-23 | 84.000 | 84.000 | 83.000 | 83.100 | 83.100 | 685,000 |
| 2024-02-22 | 84.000 | 84.000 | 83.200 | 83.400 | 83.400 | 1,028,000 |
| 2024-02-21 | 83.600 | 84.200 | 83.500 | 83.900 | 83.900 | 735,000 |
| 2024-02-20 | 85.000 | 85.000 | 83.600 | 83.800 | 83.800 | 977,000 |
| 2024-02-19 | 84.600 | 85.000 | 84.000 | 84.800 | 84.800 | 787,000 |
| 2024-02-16 | 83.600 | 84.800 | 83.600 | 84.300 | 84.300 | 1,100,000 |
| 2024-02-15 | 84.500 | 84.500 | 83.400 | 83.600 | 83.600 | 1,123,000 |
| 2024-02-05 | 84.400 | 84.900 | 84.100 | 84.300 | 84.300 | 757,000 |
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.