Dynapack International Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 185.00 | 186.50 | 166.50 | 166.50 | 166.50 | 19,044,589 |
| 2025-02-03 | 184.50 | 191.50 | 184.50 | 184.50 | 184.50 | 10,675,639 |
| 2025-01-22 | 189.50 | 206.00 | 184.00 | 204.50 | 204.50 | 20,914,000 |
| 2025-01-21 | 187.00 | 189.00 | 183.00 | 187.50 | 187.50 | 6,982,000 |
| 2025-01-20 | 182.50 | 192.50 | 180.00 | 188.50 | 188.50 | 16,794,000 |
| 2025-01-17 | 185.00 | 187.00 | 181.00 | 182.50 | 182.50 | 6,096,000 |
| 2025-01-16 | 187.50 | 195.00 | 186.00 | 186.50 | 186.50 | 8,487,000 |
| 2025-01-15 | 189.00 | 191.50 | 182.00 | 183.00 | 183.00 | 7,529,000 |
| 2025-01-14 | 190.00 | 192.00 | 186.50 | 189.00 | 189.00 | 7,390,000 |
| 2025-01-13 | 191.00 | 191.50 | 182.00 | 189.50 | 189.50 | 12,104,000 |
| 2025-01-10 | 204.00 | 206.00 | 191.50 | 192.00 | 192.00 | 15,855,000 |
| 2025-01-09 | 219.00 | 222.50 | 201.00 | 203.00 | 203.00 | 23,148,000 |
| 2025-01-08 | 218.00 | 222.00 | 212.50 | 220.50 | 220.50 | 23,035,000 |
| 2025-01-07 | 214.00 | 218.00 | 212.00 | 217.00 | 217.00 | 14,589,000 |
| 2025-01-06 | 213.50 | 222.00 | 208.50 | 214.50 | 214.50 | 30,214,000 |
| 2025-01-03 | 216.50 | 217.00 | 207.50 | 208.50 | 208.50 | 18,300,000 |
| 2025-01-02 | 210.50 | 218.50 | 209.00 | 213.00 | 213.00 | 24,141,000 |
| 2024-12-31 | 212.00 | 215.00 | 205.50 | 210.00 | 210.00 | 15,268,000 |
| 2024-12-30 | 212.50 | 216.00 | 208.00 | 211.00 | 211.00 | 15,113,000 |
| 2024-12-27 | 217.50 | 219.00 | 207.00 | 210.50 | 210.50 | 34,138,000 |
| 2024-12-26 | 209.50 | 225.00 | 209.00 | 216.50 | 216.50 | 74,632,000 |
| 2024-12-25 | 189.00 | 205.50 | 189.00 | 205.50 | 205.50 | 29,190,000 |
| 2024-12-24 | 190.00 | 195.00 | 186.50 | 187.00 | 187.00 | 17,238,000 |
| 2024-12-23 | 196.00 | 199.50 | 186.50 | 188.00 | 188.00 | 29,390,000 |
| 2024-12-20 | 186.00 | 195.00 | 182.00 | 190.50 | 190.50 | 21,701,000 |
| 2024-12-19 | 178.00 | 187.00 | 177.00 | 185.50 | 185.50 | 16,435,000 |
| 2024-12-18 | 176.50 | 192.00 | 175.50 | 182.50 | 182.50 | 32,915,000 |
| 2024-12-17 | 181.50 | 182.50 | 176.50 | 177.50 | 177.50 | 13,005,000 |
| 2024-12-16 | 194.50 | 197.50 | 178.50 | 181.50 | 181.50 | 24,439,000 |
| 2024-12-13 | 190.50 | 199.50 | 185.00 | 192.50 | 192.50 | 30,676,000 |
| 2024-12-12 | 205.00 | 205.00 | 189.50 | 192.50 | 192.50 | 16,002,000 |
| 2024-12-11 | 203.50 | 208.50 | 193.00 | 201.00 | 201.00 | 25,948,000 |
| 2024-12-10 | 203.50 | 210.00 | 201.00 | 202.50 | 202.50 | 25,998,000 |
| 2024-12-09 | 224.00 | 224.00 | 204.50 | 204.50 | 204.50 | 35,023,000 |
| 2024-12-06 | 221.00 | 227.50 | 214.00 | 227.00 | 227.00 | 30,157,000 |
| 2024-12-05 | 229.50 | 240.00 | 218.50 | 221.00 | 221.00 | 51,715,000 |
| 2024-12-04 | 204.50 | 226.50 | 200.00 | 226.50 | 226.50 | 44,042,000 |
| 2024-12-03 | 206.50 | 209.50 | 195.50 | 206.00 | 206.00 | 37,356,000 |
| 2024-12-02 | 203.50 | 210.50 | 198.00 | 206.00 | 206.00 | 60,846,000 |
| 2024-11-29 | 175.50 | 198.00 | 169.50 | 198.00 | 198.00 | 54,455,000 |
| 2024-11-28 | 175.00 | 189.50 | 159.00 | 180.00 | 180.00 | 12,857,000 |
| 2024-11-27 | 181.00 | 184.50 | 175.00 | 176.00 | 176.00 | 6,235,000 |
| 2024-11-26 | 173.50 | 181.00 | 171.00 | 179.50 | 179.50 | 4,440,000 |
| 2024-11-25 | 182.50 | 184.50 | 172.50 | 175.50 | 175.50 | 6,065,000 |
| 2024-11-22 | 173.00 | 177.00 | 170.00 | 177.00 | 177.00 | 6,463,000 |
| 2024-11-21 | 164.00 | 177.00 | 164.00 | 177.00 | 177.00 | 8,391,000 |
| 2024-11-20 | 158.00 | 161.50 | 156.50 | 161.00 | 161.00 | 5,119,558 |
| 2024-11-19 | 151.50 | 155.00 | 149.00 | 155.00 | 155.00 | 4,577,000 |
| 2024-11-18 | 149.50 | 153.50 | 148.50 | 149.00 | 149.00 | 4,579,000 |
| 2024-11-15 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | 5,277,000 |
| 2024-11-14 | 157.00 | 157.00 | 147.50 | 150.50 | 150.50 | 46,214,000 |
| 2024-11-13 | 148.50 | 157.50 | 148.00 | 157.50 | 157.50 | 42,331,000 |
| 2024-11-12 | 134.00 | 146.00 | 129.50 | 143.50 | 143.50 | 58,060,000 |
| 2024-11-11 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 5,706,000 |
| 2024-11-08 | 112.50 | 121.00 | 110.50 | 121.00 | 121.00 | 16,363,000 |
| 2024-11-07 | 106.50 | 110.00 | 106.00 | 110.00 | 110.00 | 2,257,000 |
| 2024-11-06 | 106.50 | 107.00 | 105.50 | 106.00 | 106.00 | 1,623,000 |
| 2024-11-05 | 106.00 | 111.00 | 105.00 | 108.50 | 108.50 | 2,534,000 |
| 2024-11-04 | 108.00 | 108.00 | 105.50 | 105.50 | 105.50 | 829,000 |
| 2024-11-01 | 106.00 | 109.00 | 104.00 | 107.00 | 107.00 | 2,862,000 |
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.