Dynamic Holding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	78.600	79.900	77.500	78.600	73.693	6,111,531
2024-01-25	80.900	81.100	78.700	78.700	73.786	8,214,860
2024-01-24	81.500	82.000	80.500	80.500	75.474	5,087,116
2024-01-23	81.000	81.700	79.400	81.100	76.037	8,411,233
2024-01-22	78.400	80.800	78.100	80.500	75.474	10,355,041
2024-01-19	76.400	78.100	76.000	77.300	72.474	7,763,007
2024-01-18	79.400	79.600	75.800	75.800	71.068	8,261,986
2024-01-17	79.200	79.900	77.500	78.800	73.880	7,740,791
2024-01-16	81.400	81.500	78.800	79.100	74.161	7,564,480
2024-01-15	80.300	83.100	79.600	81.200	76.130	9,762,644
2024-01-12	80.100	80.300	78.300	78.900	73.974	7,024,140
2024-01-11	81.000	81.800	80.500	80.500	75.474	4,551,895
2024-01-10	81.400	81.400	79.600	80.600	75.568	8,980,090
2024-01-09	82.500	82.600	80.600	81.700	76.599	7,330,302
2024-01-08	84.000	84.500	81.700	81.700	76.599	6,522,470
2024-01-05	83.900	84.900	82.000	83.500	78.287	11,254,626
2024-01-04	85.000	87.100	84.000	84.000	78.756	6,909,173
2024-01-03	84.500	85.600	83.300	85.600	80.256	5,556,057
2024-01-02	87.000	87.800	84.400	84.900	79.599	9,320,003
2023-12-29	84.700	87.500	83.900	86.500	81.099	12,731,953
2023-12-28	86.100	86.100	83.600	84.300	79.037	7,816,505
2023-12-27	86.300	86.700	85.100	85.700	80.349	6,134,053
2023-12-26	85.600	86.400	85.300	86.100	80.724	5,257,063
2023-12-25	87.500	88.400	85.000	85.400	80.068	8,329,449
2023-12-22	86.900	87.400	86.200	86.800	81.381	5,414,129
2023-12-21	85.600	87.400	85.500	86.600	81.193	8,026,035
2023-12-20	88.300	89.200	87.200	87.800	82.318	10,550,605
2023-12-19	89.500	89.700	86.300	88.000	82.506	14,191,636
2023-12-18	90.300	91.300	87.800	89.000	83.443	14,459,468
2023-12-15	93.100	93.500	89.900	90.000	84.381	15,542,523
2023-12-14	95.500	97.400	92.400	92.500	86.725	28,362,366
2023-12-13	92.500	95.700	92.000	94.500	88.600	25,280,884
2023-12-12	92.400	93.900	91.500	91.500	85.787	12,883,619
2023-12-11	93.100	95.300	91.300	91.800	86.069	18,614,082
2023-12-08	94.200	94.800	92.000	92.000	86.256	16,146,754
2023-12-07	97.000	97.500	92.300	93.000	87.194	26,753,069
2023-12-06	98.000	100.00	95.800	97.000	90.944	30,882,657
2023-12-05	99.500	99.700	95.800	96.600	90.569	27,631,831
2023-12-04	109.00	110.50	98.600	100.00	93.757	54,224,028
2023-12-01	102.50	112.00	101.50	109.00	102.19	77,766,387
2023-11-30	100.00	104.00	99.700	102.00	95.632	46,530,205
2023-11-29	98.900	100.50	97.700	99.000	92.819	24,739,020
2023-11-28	99.200	100.50	96.600	97.700	91.600	41,482,531
2023-11-27	96.700	100.50	96.400	98.600	92.444	39,597,400
2023-11-24	95.300	97.500	93.300	95.800	89.819	29,186,389
2023-11-23	103.00	104.00	91.500	94.600	88.694	63,348,230
2023-11-22	100.50	102.50	99.200	101.00	94.694	23,712,572
2023-11-21	104.00	105.50	99.400	99.700	93.475	46,424,618
2023-11-20	93.700	102.50	92.500	102.50	96.101	76,233,377
2023-11-17	93.600	95.500	89.500	93.400	87.569	52,481,882
2023-11-16	92.900	94.800	90.500	93.600	87.756	9,515,764
2023-11-15	95.400	96.500	91.500	92.500	86.725	14,049,469
2023-11-14	85.500	91.000	85.500	91.000	85.319	13,994,194
2023-11-13	82.000	85.800	80.900	84.200	78.943	8,081,313
2023-11-10	83.400	83.400	78.600	80.700	75.662	8,984,495
2023-11-09	86.300	87.000	80.600	83.500	78.287	9,465,677
2023-11-08	87.300	88.500	85.600	86.200	80.818	6,192,427
2023-11-07	86.800	88.500	86.600	87.300	81.850	5,756,007
2023-11-06	85.400	87.000	84.600	86.100	80.724	5,998,097
2023-11-03	86.000	87.000	83.800	84.400	79.131	10,972,076

← NewerPage 12 of 21 · 1,207 trading daysOlder →

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.