Dynamic Holding Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 64.900 | 65.300 | 63.300 | 64.200 | 60.192 | 5,810,866 |
| 2024-05-06 | 64.500 | 65.500 | 64.000 | 64.400 | 60.379 | 7,710,622 |
| 2024-05-03 | 66.700 | 66.700 | 63.700 | 63.800 | 59.817 | 13,800,390 |
| 2024-05-02 | 68.500 | 69.800 | 65.300 | 65.400 | 61.317 | 35,139,491 |
| 2024-04-30 | 63.500 | 68.400 | 63.300 | 68.400 | 64.130 | 34,322,576 |
| 2024-04-29 | 61.100 | 63.000 | 60.400 | 62.200 | 58.317 | 11,191,173 |
| 2024-04-26 | 59.000 | 62.500 | 59.000 | 59.800 | 56.066 | 16,699,204 |
| 2024-04-25 | 62.900 | 64.800 | 60.600 | 60.600 | 56.817 | 18,500,093 |
| 2024-04-24 | 62.000 | 63.600 | 60.000 | 63.300 | 59.348 | 36,689,186 |
| 2024-04-23 | 68.100 | 69.200 | 61.200 | 61.200 | 57.379 | 22,514,810 |
| 2024-04-22 | 71.300 | 72.500 | 68.000 | 68.000 | 63.755 | 7,220,083 |
| 2024-04-19 | 73.200 | 73.900 | 69.100 | 71.900 | 67.411 | 8,349,316 |
| 2024-04-18 | 76.000 | 76.500 | 74.600 | 74.600 | 69.942 | 5,199,953 |
| 2024-04-17 | 73.200 | 77.500 | 73.200 | 77.200 | 72.380 | 7,690,514 |
| 2024-04-16 | 75.100 | 76.000 | 72.100 | 72.900 | 68.349 | 7,530,029 |
| 2024-04-15 | 78.000 | 78.500 | 75.800 | 76.100 | 71.349 | 9,564,786 |
| 2024-04-12 | 82.000 | 82.100 | 78.900 | 78.900 | 73.974 | 13,279,390 |
| 2024-04-11 | 80.900 | 83.500 | 80.300 | 82.000 | 76.880 | 16,226,021 |
| 2024-04-10 | 83.000 | 83.600 | 81.000 | 81.000 | 75.943 | 16,113,327 |
| 2024-04-09 | 79.900 | 83.100 | 78.000 | 82.200 | 77.068 | 24,589,356 |
| 2024-04-08 | 82.000 | 82.200 | 79.300 | 79.800 | 74.818 | 19,532,237 |
| 2024-04-03 | 76.300 | 81.500 | 75.900 | 79.800 | 74.818 | 29,867,242 |
| 2024-04-02 | 74.400 | 78.700 | 73.700 | 77.700 | 72.849 | 26,375,717 |
| 2024-04-01 | 70.500 | 75.700 | 70.200 | 74.100 | 69.474 | 17,283,794 |
| 2024-03-29 | 69.400 | 70.000 | 68.500 | 69.300 | 64.973 | 3,979,513 |
| 2024-03-28 | 69.800 | 70.500 | 69.000 | 69.400 | 65.067 | 3,411,283 |
| 2024-03-27 | 71.100 | 71.500 | 69.800 | 69.800 | 65.442 | 4,039,687 |
| 2024-03-26 | 72.800 | 73.200 | 69.800 | 71.000 | 66.567 | 7,213,379 |
| 2024-03-25 | 70.800 | 72.800 | 70.700 | 72.600 | 68.067 | 6,159,288 |
| 2024-03-22 | 72.100 | 72.500 | 69.700 | 70.400 | 66.005 | 7,365,975 |
| 2024-03-21 | 70.900 | 72.400 | 70.000 | 71.900 | 67.411 | 9,725,271 |
| 2024-03-20 | 69.000 | 70.700 | 68.800 | 69.800 | 65.442 | 9,310,390 |
| 2024-03-19 | 69.500 | 70.400 | 68.000 | 68.400 | 64.130 | 8,573,272 |
| 2024-03-18 | 70.100 | 70.400 | 68.000 | 68.800 | 64.505 | 13,811,026 |
| 2024-03-15 | 72.700 | 73.000 | 69.100 | 69.700 | 65.348 | 11,337,060 |
| 2024-03-14 | 73.100 | 74.400 | 72.300 | 72.600 | 68.067 | 7,996,563 |
| 2024-03-13 | 78.900 | 79.300 | 72.500 | 72.800 | 68.255 | 14,836,516 |
| 2024-03-12 | 77.200 | 79.200 | 77.100 | 78.300 | 73.411 | 10,280,711 |
| 2024-03-11 | 75.600 | 79.100 | 75.600 | 76.400 | 71.630 | 8,780,086 |
| 2024-03-08 | 75.200 | 78.000 | 75.000 | 76.000 | 71.255 | 15,389,486 |
| 2024-03-07 | 75.800 | 76.000 | 74.300 | 74.900 | 70.224 | 7,053,983 |
| 2024-03-06 | 75.100 | 76.200 | 74.400 | 75.100 | 70.411 | 5,455,411 |
| 2024-03-05 | 75.900 | 76.700 | 74.300 | 75.600 | 70.880 | 6,936,943 |
| 2024-03-04 | 74.200 | 76.500 | 73.600 | 74.900 | 70.224 | 11,476,007 |
| 2024-03-01 | 75.100 | 75.400 | 72.300 | 73.300 | 68.724 | 14,176,040 |
| 2024-02-29 | 76.800 | 76.800 | 74.500 | 74.900 | 70.224 | 7,532,702 |
| 2024-02-27 | 77.000 | 78.400 | 74.100 | 76.000 | 71.255 | 13,021,261 |
| 2024-02-26 | 74.600 | 76.300 | 74.400 | 76.000 | 71.255 | 7,397,159 |
| 2024-02-23 | 78.800 | 79.200 | 74.200 | 74.200 | 69.567 | 13,476,398 |
| 2024-02-22 | 77.100 | 78.900 | 76.100 | 78.200 | 73.318 | 10,040,637 |
| 2024-02-21 | 78.100 | 78.400 | 76.500 | 76.500 | 71.724 | 7,955,959 |
| 2024-02-20 | 78.300 | 78.500 | 76.500 | 78.100 | 73.224 | 8,221,778 |
| 2024-02-19 | 80.400 | 81.000 | 77.900 | 78.000 | 73.130 | 13,000,364 |
| 2024-02-16 | 82.400 | 83.200 | 80.200 | 80.400 | 75.380 | 13,910,615 |
| 2024-02-15 | 83.100 | 85.200 | 81.100 | 81.400 | 76.318 | 12,102,381 |
| 2024-02-05 | 84.100 | 84.100 | 80.500 | 82.400 | 77.255 | 13,350,990 |
| 2024-02-02 | 85.800 | 87.000 | 84.100 | 84.100 | 78.849 | 12,885,108 |
| 2024-02-01 | 83.200 | 87.400 | 83.100 | 85.000 | 79.693 | 19,474,540 |
| 2024-01-31 | 85.200 | 86.500 | 83.100 | 83.100 | 77.912 | 14,011,810 |
| 2024-01-30 | 85.000 | 87.500 | 82.500 | 85.200 | 79.881 | 28,737,576 |
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.