Dynamic Holding Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 59.600 | 60.000 | 58.300 | 58.600 | 56.290 | 9,994,026 |
| 2024-07-31 | 56.700 | 60.800 | 56.500 | 58.600 | 56.290 | 30,245,678 |
| 2024-07-30 | 53.400 | 56.700 | 53.000 | 56.700 | 54.465 | 13,369,561 |
| 2024-07-29 | 53.700 | 53.700 | 51.200 | 51.600 | 49.566 | 5,017,982 |
| 2024-07-26 | 52.200 | 53.900 | 52.000 | 52.800 | 50.719 | 4,073,966 |
| 2024-07-23 | 54.200 | 56.200 | 54.200 | 54.800 | 52.640 | 5,655,721 |
| 2024-07-22 | 59.000 | 59.200 | 53.600 | 53.600 | 51.487 | 12,567,340 |
| 2024-07-19 | 60.800 | 61.000 | 59.100 | 59.400 | 57.059 | 5,899,304 |
| 2024-07-18 | 61.500 | 62.200 | 60.300 | 60.900 | 58.499 | 8,143,661 |
| 2024-07-17 | 64.000 | 64.200 | 62.700 | 62.700 | 60.228 | 4,055,984 |
| 2024-07-16 | 63.100 | 64.100 | 62.700 | 63.700 | 61.189 | 3,551,379 |
| 2024-07-15 | 63.000 | 64.300 | 62.500 | 62.600 | 60.132 | 5,653,186 |
| 2024-07-12 | 64.000 | 65.000 | 63.000 | 63.000 | 60.517 | 5,317,185 |
| 2024-07-11 | 63.500 | 65.900 | 62.000 | 64.500 | 61.957 | 12,189,722 |
| 2024-07-10 | 61.900 | 63.300 | 61.700 | 62.500 | 58.598 | 3,348,324 |
| 2024-07-09 | 63.000 | 63.700 | 61.500 | 61.700 | 57.848 | 4,768,432 |
| 2024-07-08 | 65.400 | 65.500 | 63.500 | 63.600 | 59.629 | 4,397,742 |
| 2024-07-05 | 64.000 | 65.300 | 63.300 | 64.900 | 60.848 | 5,034,425 |
| 2024-07-04 | 64.600 | 66.300 | 63.500 | 63.800 | 59.817 | 8,520,989 |
| 2024-07-03 | 63.100 | 65.800 | 62.500 | 63.500 | 59.535 | 14,519,312 |
| 2024-07-02 | 62.800 | 62.800 | 61.500 | 61.800 | 57.942 | 3,791,651 |
| 2024-07-01 | 63.700 | 63.800 | 62.200 | 62.200 | 58.317 | 3,457,179 |
| 2024-06-28 | 62.400 | 63.800 | 62.400 | 63.300 | 59.348 | 3,267,107 |
| 2024-06-27 | 63.400 | 63.700 | 62.000 | 62.100 | 58.223 | 4,350,437 |
| 2024-06-26 | 64.800 | 64.800 | 62.900 | 62.900 | 58.973 | 4,934,011 |
| 2024-06-25 | 64.400 | 64.600 | 62.300 | 64.500 | 60.473 | 4,432,365 |
| 2024-06-24 | 64.500 | 65.600 | 63.800 | 64.000 | 60.004 | 5,541,519 |
| 2024-06-21 | 66.000 | 66.000 | 64.000 | 64.500 | 60.473 | 10,878,938 |
| 2024-06-20 | 61.400 | 66.900 | 61.300 | 66.300 | 62.161 | 25,124,306 |
| 2024-06-19 | 62.500 | 62.600 | 61.400 | 61.400 | 57.567 | 3,159,211 |
| 2024-06-18 | 63.000 | 63.000 | 61.400 | 62.400 | 58.504 | 3,697,845 |
| 2024-06-17 | 61.500 | 62.300 | 61.200 | 62.000 | 58.129 | 4,236,305 |
| 2024-06-14 | 62.200 | 62.800 | 61.000 | 61.300 | 57.473 | 5,088,668 |
| 2024-06-13 | 61.600 | 62.000 | 61.100 | 61.800 | 57.942 | 3,055,792 |
| 2024-06-12 | 61.500 | 61.900 | 60.000 | 61.200 | 57.379 | 3,513,719 |
| 2024-06-11 | 62.900 | 63.500 | 60.500 | 61.000 | 57.192 | 7,546,447 |
| 2024-06-07 | 60.800 | 61.900 | 60.600 | 61.800 | 57.942 | 3,865,091 |
| 2024-06-06 | 61.100 | 61.100 | 59.400 | 60.300 | 56.535 | 3,803,351 |
| 2024-06-05 | 61.000 | 61.900 | 60.300 | 60.400 | 56.629 | 2,909,940 |
| 2024-06-04 | 61.500 | 61.700 | 60.200 | 60.400 | 56.629 | 3,987,851 |
| 2024-06-03 | 61.700 | 62.700 | 61.300 | 61.300 | 57.473 | 2,837,581 |
| 2024-05-31 | 61.500 | 62.900 | 60.900 | 61.000 | 57.192 | 3,085,774 |
| 2024-05-30 | 62.300 | 62.300 | 60.800 | 60.800 | 57.004 | 4,887,394 |
| 2024-05-29 | 63.100 | 63.500 | 62.300 | 62.300 | 58.410 | 2,540,198 |
| 2024-05-28 | 63.300 | 63.600 | 62.300 | 63.000 | 59.067 | 4,684,065 |
| 2024-05-27 | 63.600 | 63.900 | 62.900 | 63.300 | 59.348 | 4,749,086 |
| 2024-05-24 | 60.500 | 63.600 | 60.200 | 63.100 | 59.160 | 6,178,297 |
| 2024-05-23 | 63.800 | 63.800 | 61.100 | 61.200 | 57.379 | 5,596,599 |
| 2024-05-22 | 63.400 | 65.100 | 63.100 | 63.200 | 59.254 | 7,161,433 |
| 2024-05-21 | 62.600 | 63.200 | 62.100 | 62.500 | 58.598 | 2,738,498 |
| 2024-05-20 | 64.000 | 64.000 | 62.600 | 62.600 | 58.692 | 4,051,012 |
| 2024-05-17 | 62.700 | 63.600 | 62.000 | 63.600 | 59.629 | 4,496,273 |
| 2024-05-16 | 62.300 | 63.400 | 62.000 | 62.700 | 58.785 | 4,917,599 |
| 2024-05-15 | 62.400 | 62.900 | 61.700 | 61.700 | 57.848 | 3,833,169 |
| 2024-05-14 | 62.100 | 63.200 | 62.000 | 62.000 | 58.129 | 3,062,588 |
| 2024-05-13 | 62.000 | 62.400 | 60.900 | 62.100 | 58.223 | 4,297,034 |
| 2024-05-10 | 62.900 | 63.200 | 60.900 | 62.000 | 58.129 | 8,151,677 |
| 2024-05-09 | 65.500 | 67.000 | 62.600 | 62.700 | 58.785 | 12,963,232 |
| 2024-05-08 | 65.200 | 65.400 | 64.100 | 64.500 | 60.473 | 4,034,178 |
| 2024-05-07 | 64.900 | 65.300 | 63.300 | 64.200 | 60.192 | 5,810,866 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 1.0800 TWD |
| 2025-05-27 | 1.4974 TWD |
| 2024-07-11 | 1.4974 TWD |
| 2023-07-13 | 0.7985 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.