Dynapack International Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 184.00 | 189.50 | 177.50 | 185.50 | 185.50 | 12,791,644 |
| 2025-05-02 | 176.00 | 185.00 | 175.50 | 183.00 | 183.00 | 10,361,318 |
| 2025-04-30 | 173.00 | 177.00 | 171.50 | 173.00 | 173.00 | 7,252,724 |
| 2025-04-29 | 166.00 | 176.00 | 164.00 | 172.00 | 172.00 | 12,195,641 |
| 2025-04-28 | 164.50 | 166.50 | 163.50 | 165.50 | 165.50 | 2,210,048 |
| 2025-04-25 | 169.00 | 169.50 | 162.50 | 164.00 | 164.00 | 3,633,200 |
| 2025-04-24 | 163.00 | 166.00 | 160.50 | 163.00 | 163.00 | 5,750,572 |
| 2025-04-23 | 157.00 | 164.00 | 156.50 | 161.50 | 161.50 | 7,581,221 |
| 2025-04-22 | 153.00 | 158.00 | 152.00 | 152.50 | 152.50 | 4,322,331 |
| 2025-04-21 | 155.50 | 157.50 | 154.00 | 156.00 | 156.00 | 2,488,259 |
| 2025-04-18 | 157.00 | 159.00 | 155.00 | 157.00 | 157.00 | 4,295,202 |
| 2025-04-17 | 150.50 | 157.50 | 150.00 | 156.50 | 156.50 | 6,622,945 |
| 2025-04-16 | 156.00 | 158.00 | 152.00 | 152.50 | 152.50 | 6,239,408 |
| 2025-04-15 | 152.00 | 162.00 | 152.00 | 157.00 | 157.00 | 13,738,368 |
| 2025-04-14 | 155.50 | 163.50 | 148.50 | 151.50 | 151.50 | 9,460,756 |
| 2025-04-11 | 137.00 | 153.00 | 134.00 | 153.00 | 153.00 | 6,455,708 |
| 2025-04-10 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 1,026,013 |
| 2025-04-09 | 133.00 | 139.50 | 128.00 | 128.00 | 128.00 | 5,305,681 |
| 2025-04-08 | 142.00 | 148.50 | 142.00 | 142.00 | 142.00 | 4,397,808 |
| 2025-04-07 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 355,029 |
| 2025-04-02 | 173.00 | 175.00 | 170.50 | 174.50 | 174.50 | 3,010,565 |
| 2025-04-01 | 171.50 | 173.50 | 169.00 | 173.50 | 173.50 | 4,375,239 |
| 2025-03-31 | 172.00 | 178.50 | 168.00 | 171.00 | 171.00 | 7,219,253 |
| 2025-03-28 | 189.00 | 189.50 | 177.00 | 181.00 | 181.00 | 10,410,752 |
| 2025-03-27 | 192.50 | 194.00 | 189.00 | 191.00 | 191.00 | 4,996,428 |
| 2025-03-26 | 193.00 | 196.50 | 191.50 | 194.50 | 194.50 | 6,689,775 |
| 2025-03-25 | 190.50 | 196.00 | 190.50 | 193.50 | 193.50 | 6,424,138 |
| 2025-03-24 | 193.00 | 193.50 | 188.50 | 188.50 | 188.50 | 4,301,726 |
| 2025-03-21 | 191.00 | 196.00 | 187.50 | 191.00 | 191.00 | 8,532,291 |
| 2025-03-20 | 191.50 | 193.50 | 189.00 | 190.50 | 190.50 | 6,511,271 |
| 2025-03-19 | 199.50 | 201.00 | 188.50 | 189.00 | 189.00 | 14,572,449 |
| 2025-03-18 | 200.00 | 210.50 | 198.50 | 198.50 | 198.50 | 29,490,687 |
| 2025-03-17 | 197.50 | 203.50 | 195.00 | 198.50 | 198.50 | 12,074,851 |
| 2025-03-14 | 198.00 | 199.50 | 192.50 | 193.50 | 193.50 | 10,404,191 |
| 2025-03-13 | 209.00 | 214.50 | 196.00 | 197.00 | 197.00 | 30,239,020 |
| 2025-03-12 | 191.50 | 209.50 | 191.00 | 203.50 | 203.50 | 32,365,171 |
| 2025-03-11 | 186.50 | 193.00 | 180.00 | 191.00 | 191.00 | 16,014,662 |
| 2025-03-10 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 22,571,079 |
| 2025-03-07 | 188.00 | 192.00 | 186.50 | 190.50 | 190.50 | 23,513,162 |
| 2025-03-06 | 178.00 | 193.00 | 175.00 | 188.00 | 188.00 | 28,820,216 |
| 2025-03-05 | 173.00 | 176.00 | 171.50 | 175.50 | 175.50 | 2,432,017 |
| 2025-03-04 | 167.00 | 174.50 | 165.50 | 173.50 | 173.50 | 3,266,491 |
| 2025-03-03 | 168.50 | 175.00 | 168.50 | 170.50 | 170.50 | 3,961,065 |
| 2025-02-27 | 181.50 | 185.00 | 168.00 | 175.00 | 175.00 | 13,593,161 |
| 2025-02-26 | 176.50 | 181.50 | 176.00 | 181.50 | 181.50 | 3,679,276 |
| 2025-02-25 | 180.00 | 182.00 | 177.50 | 177.50 | 177.50 | 4,939,289 |
| 2025-02-24 | 182.50 | 187.50 | 178.00 | 179.50 | 179.50 | 10,925,667 |
| 2025-02-21 | 182.00 | 187.00 | 181.00 | 184.00 | 184.00 | 4,304,464 |
| 2025-02-20 | 180.00 | 186.00 | 178.00 | 181.00 | 181.00 | 5,295,470 |
| 2025-02-19 | 180.50 | 183.50 | 179.00 | 179.50 | 179.50 | 5,308,423 |
| 2025-02-18 | 177.00 | 183.50 | 176.00 | 179.00 | 179.00 | 4,668,250 |
| 2025-02-17 | 176.50 | 178.00 | 175.50 | 176.50 | 176.50 | 2,029,291 |
| 2025-02-14 | 180.00 | 182.00 | 175.00 | 175.50 | 175.50 | 5,655,016 |
| 2025-02-13 | 185.50 | 185.50 | 178.00 | 180.00 | 180.00 | 6,053,447 |
| 2025-02-12 | 185.50 | 190.00 | 183.00 | 183.00 | 183.00 | 8,825,330 |
| 2025-02-11 | 187.50 | 188.00 | 183.50 | 185.50 | 185.50 | 7,526,336 |
| 2025-02-10 | 176.00 | 187.00 | 176.00 | 184.50 | 184.50 | 10,106,490 |
| 2025-02-07 | 172.50 | 184.00 | 171.00 | 182.00 | 182.00 | 10,991,395 |
| 2025-02-06 | 174.50 | 177.00 | 170.50 | 173.50 | 173.50 | 7,134,513 |
| 2025-02-05 | 169.00 | 179.00 | 169.00 | 174.00 | 174.00 | 14,024,255 |
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.