Dynapack International Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	77.000	78.200	76.700	78.200	72.452	169,040
2022-08-17	77.900	78.000	77.000	77.200	71.526	194,664
2022-08-16	79.000	79.000	78.000	78.000	72.267	194,232
2022-08-15	78.900	79.300	78.500	79.000	73.193	297,520
2022-08-12	77.900	78.900	77.700	78.600	72.823	243,702
2022-08-11	77.800	78.300	77.400	77.900	72.174	400,841
2022-08-10	74.500	77.200	74.200	77.200	71.526	509,077
2022-08-09	73.400	74.600	73.200	74.500	69.024	199,429
2022-08-08	72.900	73.400	72.700	73.400	68.005	199,348
2022-08-05	72.100	72.900	72.100	72.900	67.542	97,731
2022-08-04	72.600	73.200	71.500	72.100	66.801	198,056
2022-08-03	73.600	74.100	73.100	73.200	67.820	164,272
2022-08-02	74.400	74.400	72.500	73.100	67.727	228,624
2022-08-01	73.900	74.600	73.700	74.500	69.024	169,090
2022-07-29	73.700	73.700	73.100	73.700	68.283	141,852
2022-07-28	74.200	74.200	72.700	73.200	67.820	190,188
2022-07-27	71.900	73.400	71.900	73.200	67.820	411,607
2022-07-26	71.600	71.800	71.100	71.400	66.152	174,136
2022-07-25	72.600	72.600	72.100	72.100	66.801	90,343
2022-07-22	73.400	73.600	72.700	73.000	67.634	122,963
2022-07-21	72.900	73.300	72.600	73.000	67.634	154,455
2022-07-20	72.900	73.400	71.700	72.400	67.079	301,793
2022-07-19	71.200	73.000	71.200	72.400	67.079	258,730
2022-07-18	69.200	71.600	69.200	71.200	65.967	378,319
2022-07-15	68.200	69.400	68.100	68.700	63.650	232,035
2022-07-14	66.900	68.100	66.200	68.100	63.095	213,237
2022-07-13	66.800	67.100	66.500	67.000	62.075	166,724
2022-07-12	67.700	67.700	65.600	65.900	61.056	181,358
2022-07-11	67.900	68.500	67.100	67.700	62.724	186,221
2022-07-08	67.100	68.300	67.100	68.100	63.095	322,022
2022-07-07	66.000	66.800	65.100	66.700	61.797	329,633
2022-07-06	66.200	66.600	65.200	65.300	60.500	286,598
2022-07-05	66.800	67.100	65.200	66.100	61.242	270,910
2022-07-04	66.200	67.800	66.000	66.300	61.427	380,905
2022-07-01	71.300	71.300	67.000	67.100	62.168	790,160
2022-06-30	73.500	73.500	69.600	71.300	66.059	576,902
2022-06-29	74.800	74.800	72.800	73.100	67.727	254,234
2022-06-28	74.700	74.700	74.000	74.000	68.561	157,585
2022-06-27	74.200	75.100	74.200	74.900	69.395	233,080
2022-06-24	73.900	74.700	73.100	73.700	68.283	222,821
2022-06-23	74.300	74.900	73.000	73.500	68.098	342,088
2022-06-22	77.400	77.400	74.400	74.700	69.209	369,415
2022-06-21	75.800	76.800	75.500	76.800	71.155	180,258
2022-06-20	77.200	78.400	75.500	75.600	70.043	442,480
2022-06-17	77.200	78.000	77.200	77.200	71.526	330,670
2022-06-16	79.800	80.000	78.000	78.000	72.267	270,811
2022-06-15	80.100	80.400	79.600	79.700	73.842	173,872
2022-06-14	79.000	80.000	78.800	80.000	74.120	243,643
2022-06-13	79.800	80.500	79.300	79.600	73.749	283,927
2022-06-10	79.500	80.400	79.300	80.200	74.305	253,401
2022-06-09	79.400	79.700	79.300	79.500	73.657	145,604
2022-06-08	79.300	80.200	79.300	79.700	73.842	288,003
2022-06-07	79.700	80.100	79.200	79.200	73.379	184,129
2022-06-06	80.600	80.600	79.700	79.700	73.842	225,104
2022-06-02	80.600	81.300	80.300	80.600	74.676	353,958
2022-06-01	79.700	80.600	79.400	80.300	74.398	271,451
2022-05-31	79.400	79.600	79.000	79.600	73.749	197,759
2022-05-30	79.000	79.600	78.800	79.400	73.564	364,968
2022-05-27	78.400	78.500	78.000	78.300	72.545	206,054
2022-05-26	78.500	78.600	77.700	77.800	72.082	337,892

← NewerPage 18 of 21 · 1,228 trading daysOlder →

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.