Dynamic Holding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	86.000	87.000	83.800	84.400	79.131	10,972,076
2023-11-02	86.200	88.800	85.800	87.000	81.568	94,880,019
2023-11-01	81.000	85.600	78.800	84.500	79.224	90,910,851
2023-10-31	83.000	85.300	77.600	77.900	73.036	71,142,286
2023-10-30	82.600	86.500	80.900	82.500	77.349	63,116,490
2023-10-27	81.900	82.700	77.600	81.900	76.787	65,201,176
2023-10-26	82.900	85.100	81.000	81.400	76.318	39,013,328
2023-10-25	86.000	87.700	84.200	85.100	79.787	43,249,597
2023-10-24	89.200	89.700	82.600	84.500	79.224	66,092,098
2023-10-23	86.900	90.200	85.400	89.200	83.631	58,693,870
2023-10-20	90.900	92.200	85.800	86.800	81.381	63,996,234
2023-10-19	96.100	98.600	86.400	90.200	84.568	113,843,590
2023-10-18	95.900	99.700	95.200	95.300	89.350	66,715,347
2023-10-17	105.50	106.50	93.700	95.500	89.538	80,262,034
2023-10-16	103.00	104.00	96.600	103.00	96.569	52,514,115
2023-10-13	103.00	107.00	101.00	103.00	96.569	92,768,966
2023-10-12	93.500	99.700	93.400	99.700	93.475	61,940,928
2023-10-11	95.900	98.800	90.100	90.700	85.037	84,161,736
2023-10-06	88.200	94.700	88.000	93.000	87.194	101,610,786
2023-10-05	89.000	91.400	85.700	86.200	80.818	84,525,108
2023-10-04	83.600	87.200	82.500	87.200	81.756	64,550,904
2023-10-03	84.000	85.900	80.500	83.600	78.381	63,522,150
2023-10-02	84.700	88.800	84.200	85.000	79.693	80,709,537
2023-09-28	77.700	85.000	77.300	83.800	78.568	111,317,754
2023-09-27	72.100	79.000	71.400	77.300	72.474	95,936,405
2023-09-26	74.900	75.900	72.000	72.300	67.786	93,148,640
2023-09-25	69.000	74.000	68.200	74.000	69.380	80,619,998
2023-09-22	62.300	68.200	61.400	67.300	63.098	54,650,349
2023-09-21	63.500	64.700	61.500	63.100	59.160	53,075,317
2023-09-20	70.900	72.000	63.100	63.800	59.817	109,468,703
2023-09-19	67.400	70.500	67.000	69.900	65.536	47,876,924
2023-09-18	67.200	70.600	67.100	67.400	63.192	54,598,377
2023-09-15	65.200	68.800	64.600	66.700	62.536	54,557,420
2023-09-14	65.300	66.500	63.200	63.200	59.254	44,633,690
2023-09-13	59.500	65.000	58.700	65.000	60.942	77,772,875
2023-09-12	69.000	69.000	62.300	62.300	58.410	29,930,825
2023-09-11	69.500	70.900	68.200	69.200	64.880	59,575,680
2023-09-08	65.200	70.600	65.100	68.800	64.505	99,361,318
2023-09-07	59.800	65.700	59.700	64.200	60.192	62,636,144
2023-09-06	59.000	62.500	58.200	60.600	56.817	61,638,232
2023-09-05	57.500	60.900	56.500	57.800	54.191	43,820,888
2023-09-04	57.100	58.400	56.000	57.400	53.816	26,715,765
2023-09-01	57.300	58.600	55.800	56.900	53.348	36,670,347
2023-08-31	59.400	59.700	55.000	56.800	53.254	73,917,311
2023-08-30	53.900	57.900	53.900	57.900	54.285	70,419,495
2023-08-29	48.750	52.700	48.600	52.700	49.410	32,309,902
2023-08-28	49.900	51.600	47.650	47.950	44.956	41,664,647
2023-08-25	46.800	48.700	46.450	47.900	44.909	21,640,576
2023-08-24	49.800	51.000	47.100	47.350	44.394	43,020,232
2023-08-23	47.300	50.300	46.050	48.900	45.847	52,318,488
2023-08-22	44.200	45.900	44.150	45.900	43.034	7,577,394
2023-08-21	41.950	42.450	40.850	41.750	39.143	26,082,210
2023-08-18	41.900	42.050	39.550	41.300	38.722	64,813,019
2023-08-17	36.900	40.550	36.300	40.550	38.018	61,880,865
2023-08-16	33.850	37.400	33.450	36.900	34.596	49,031,300
2023-08-15	32.600	34.800	32.000	34.350	32.205	29,168,254
2023-08-14	32.750	33.200	31.600	31.700	29.721	17,505,595
2023-08-11	31.200	32.850	31.050	32.500	30.471	13,617,718
2023-08-10	32.450	32.600	30.800	30.850	28.924	8,627,768
2023-08-09	32.150	33.000	31.950	32.550	30.518	5,634,733

← NewerPage 13 of 21 · 1,208 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.