Dynapack International Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	101.50	102.00	101.00	102.00	79.743	260,772
2022-02-22	103.00	103.00	101.00	101.00	78.961	422,012
2022-02-21	102.00	104.00	102.00	103.00	80.524	452,274
2022-02-18	101.50	103.00	101.00	102.00	79.743	300,656
2022-02-17	101.50	102.50	101.00	102.00	79.743	407,562
2022-02-16	101.50	101.50	101.00	101.00	78.961	288,374
2022-02-15	101.00	101.50	100.00	100.50	78.570	316,552
2022-02-14	101.00	101.00	99.900	100.00	78.179	1,210,366
2022-02-11	103.00	103.50	103.00	103.00	80.524	298,568
2022-02-10	104.00	104.00	103.00	103.50	80.915	332,618
2022-02-09	104.00	104.50	103.00	103.00	80.524	577,067
2022-02-08	102.00	103.50	102.00	103.50	80.915	425,660
2022-02-07	101.50	103.00	101.50	102.00	79.743	648,921
2022-01-26	103.50	103.50	99.500	101.50	79.352	3,281,335
2022-01-25	103.00	104.50	102.50	103.00	80.524	452,959
2022-01-24	103.50	103.50	101.00	103.50	80.915	637,720
2022-01-21	105.50	105.50	103.50	104.00	81.306	699,526
2022-01-20	107.00	107.50	106.00	106.50	83.261	434,856
2022-01-19	105.00	108.00	104.50	107.50	84.042	1,044,328
2022-01-18	109.00	109.00	106.00	106.50	83.261	956,906
2022-01-17	108.50	110.00	107.00	108.50	84.824	1,770,369
2022-01-14	105.50	108.50	104.00	108.00	84.433	2,293,969
2022-01-13	102.50	106.50	102.50	105.50	82.479	1,760,352
2022-01-12	102.00	103.00	102.00	102.50	80.133	369,045
2022-01-11	102.00	102.00	101.50	102.00	79.743	299,400
2022-01-10	102.00	102.00	101.00	101.50	79.352	358,670
2022-01-07	102.00	102.50	101.00	101.50	79.352	403,919
2022-01-06	101.00	102.50	101.00	101.50	79.352	366,112
2022-01-05	102.50	102.50	101.00	101.50	79.352	264,505
2022-01-04	103.00	103.00	101.50	102.50	80.133	414,995
2022-01-03	103.50	103.50	102.00	102.50	80.133	450,903
2021-12-30	101.00	103.00	101.00	102.50	80.133	941,501
2021-12-29	100.00	101.00	100.00	101.00	78.961	171,391
2021-12-28	101.00	101.00	100.00	100.50	78.570	189,205
2021-12-27	101.00	101.00	100.00	101.00	78.961	219,438
2021-12-24	99.800	101.00	99.700	100.50	78.570	408,611
2021-12-23	99.200	99.600	98.800	99.400	77.710	199,078
2021-12-22	100.00	101.00	98.500	98.500	77.006	608,199
2021-12-21	98.400	102.00	97.900	100.00	78.179	886,725
2021-12-20	99.300	99.300	97.700	98.400	76.928	261,048
2021-12-17	99.500	99.500	98.200	98.400	76.928	609,354
2021-12-16	101.00	101.00	99.400	99.400	77.710	512,568
2021-12-15	100.50	101.00	99.800	99.800	78.023	372,208
2021-12-14	100.50	101.00	100.00	100.00	78.179	311,416
2021-12-13	100.50	101.50	99.800	101.00	78.961	509,415
2021-12-10	100.00	100.50	99.600	100.00	78.179	491,167
2021-12-09	101.50	102.00	100.00	100.00	78.179	473,095
2021-12-08	101.50	102.00	100.50	101.50	79.352	431,672
2021-12-07	101.50	102.00	100.50	101.00	78.961	416,878
2021-12-06	102.50	103.00	100.50	100.50	78.570	917,505
2021-12-03	99.600	101.00	99.300	100.50	78.570	376,157
2021-12-02	101.50	101.50	99.600	99.600	77.866	811,716
2021-12-01	102.00	102.50	101.00	101.50	79.352	1,071,232
2021-11-30	107.00	108.50	102.00	103.00	80.524	2,611,073
2021-11-29	101.00	101.50	98.200	101.50	79.352	966,793
2021-11-26	100.50	103.00	99.600	101.00	78.961	1,412,052
2021-11-25	100.00	101.00	99.000	100.00	78.179	900,628
2021-11-24	98.300	99.300	97.700	99.000	77.397	1,049,879
2021-11-23	95.100	98.600	95.000	98.300	76.850	1,783,488
2021-11-22	95.100	95.200	94.100	94.900	74.192	227,332

← NewerPage 20 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.