Dynapack International Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	78.800	79.200	77.400	77.500	71.804	219,447
2022-05-23	78.600	79.600	78.500	78.600	72.823	280,143
2022-05-20	79.500	79.800	78.600	79.100	73.286	495,717
2022-05-19	78.500	78.900	77.200	78.800	73.008	470,387
2022-05-18	78.100	79.500	77.600	79.000	73.193	718,002
2022-05-17	75.600	76.800	75.600	76.800	71.155	430,846
2022-05-16	76.700	77.300	75.600	76.100	70.507	399,515
2022-05-13	75.500	76.600	74.800	76.600	70.970	459,992
2022-05-12	75.500	76.000	74.800	75.000	69.487	426,056
2022-05-11	75.500	76.200	74.700	75.500	69.951	543,870
2022-05-10	76.000	76.000	74.700	75.400	69.858	923,341
2022-05-09	80.000	80.000	77.500	77.500	71.804	913,515
2022-05-06	78.000	80.200	78.000	80.200	74.305	800,923
2022-05-05	80.700	81.400	80.200	80.300	74.398	368,105
2022-05-04	79.800	80.500	79.500	80.000	74.120	386,774
2022-05-03	80.300	80.300	79.100	79.200	73.379	368,550
2022-04-29	81.000	81.700	80.200	80.300	74.398	379,137
2022-04-28	80.400	80.700	79.100	80.000	74.120	488,109
2022-04-27	78.900	81.500	78.500	80.400	74.491	1,398,227
2022-04-26	84.200	84.200	82.100	82.300	76.251	678,318
2022-04-25	86.400	86.400	83.600	83.800	77.641	856,905
2022-04-22	87.600	87.600	87.100	87.100	80.698	302,585
2022-04-21	87.800	87.800	87.300	87.600	81.161	393,119
2022-04-20	88.000	88.400	87.100	87.500	81.069	452,508
2022-04-19	88.500	88.500	87.400	87.800	81.347	436,631
2022-04-18	87.300	88.100	87.000	87.600	81.161	552,627
2022-04-15	87.100	87.700	87.000	87.300	80.883	795,035
2022-04-14	89.000	89.000	87.500	88.000	81.532	691,537
2022-04-13	87.700	88.500	87.400	88.300	81.810	870,881
2022-04-12	88.500	88.500	86.800	87.100	80.698	898,331
2022-04-11	91.500	91.500	88.500	88.500	81.995	1,931,923
2022-04-08	94.300	94.300	92.000	92.000	85.238	1,731,295
2022-04-07	96.300	96.300	94.000	94.000	87.091	1,810,893
2022-04-06	95.000	96.600	93.900	96.200	89.129	5,659,687
2022-04-01	111.00	113.50	110.50	113.00	88.342	4,227,832
2022-03-31	113.00	113.00	111.50	111.50	87.170	3,109,049
2022-03-30	114.00	114.00	112.00	112.50	87.951	2,815,233
2022-03-29	114.00	115.00	113.00	113.50	88.733	2,444,108
2022-03-28	114.50	114.50	113.00	114.00	89.124	1,802,542
2022-03-25	116.50	116.50	114.50	114.50	89.515	1,433,626
2022-03-24	114.50	116.00	114.00	115.50	90.297	1,374,631
2022-03-23	115.00	115.50	114.00	114.50	89.515	1,162,326
2022-03-22	113.00	114.50	112.50	114.50	89.515	1,177,356
2022-03-21	115.50	115.50	113.00	113.50	88.733	2,223,305
2022-03-18	116.00	117.00	115.00	115.50	90.297	1,454,698
2022-03-17	117.00	117.00	115.00	116.50	91.078	1,896,644
2022-03-16	118.50	119.50	114.00	115.00	89.906	3,302,006
2022-03-15	122.50	122.50	118.00	118.00	92.251	3,586,414
2022-03-14	121.00	122.00	120.00	121.00	94.596	2,539,179
2022-03-11	120.00	120.50	117.00	120.00	93.815	4,566,673
2022-03-10	122.00	122.00	115.50	119.50	93.424	15,102,570
2022-03-09	111.00	111.00	111.00	111.00	86.779	1,826,759
2022-03-08	100.50	102.50	100.00	101.00	78.961	708,238
2022-03-07	102.50	103.50	100.50	101.50	79.352	1,150,684
2022-03-04	102.00	102.50	101.50	102.50	80.133	260,096
2022-03-03	101.50	102.50	101.50	102.50	80.133	328,787
2022-03-02	101.00	101.50	100.00	101.00	78.961	255,655
2022-03-01	100.00	101.00	100.00	101.00	78.961	281,069
2022-02-25	100.50	101.00	99.600	99.600	77.866	578,627
2022-02-24	101.00	101.50	99.500	100.00	78.179	1,082,595

← NewerPage 19 of 21 · 1,222 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.