Dynamic Holding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	32.200	33.450	31.700	32.550	30.518	19,707,657
2023-08-07	33.150	33.200	31.200	31.950	29.955	18,814,707
2023-08-04	30.900	32.450	30.300	32.150	30.143	13,756,624
2023-08-02	31.600	32.000	30.250	30.550	28.643	5,620,532
2023-08-01	31.500	32.100	31.050	31.250	29.299	4,290,184
2023-07-31	32.600	32.700	31.250	31.500	29.533	6,407,584
2023-07-28	32.600	32.900	32.050	32.250	30.237	6,342,426
2023-07-27	33.550	33.550	31.800	32.000	30.002	17,008,387
2023-07-26	34.350	34.500	33.100	33.450	31.362	7,694,936
2023-07-25	35.250	35.500	34.250	34.400	32.252	10,147,981
2023-07-24	34.400	34.850	33.800	34.700	32.534	8,511,484
2023-07-21	32.750	34.400	32.350	34.000	31.877	8,130,609
2023-07-20	33.200	33.350	32.250	33.150	31.080	6,524,145
2023-07-19	33.450	34.650	32.850	33.350	31.268	14,214,947
2023-07-18	32.750	34.300	31.900	33.400	31.315	14,736,961
2023-07-17	33.800	34.050	32.250	32.400	30.377	13,308,994
2023-07-14	32.400	34.100	31.900	33.800	31.690	21,197,725
2023-07-13	30.900	31.850	30.500	31.350	29.393	12,746,320
2023-07-12	30.100	31.250	30.000	30.600	27.941	9,042,232
2023-07-11	29.850	30.600	29.450	30.250	27.621	7,322,489
2023-07-10	31.100	31.100	29.450	29.450	26.891	10,482,548
2023-07-07	32.250	32.650	30.450	30.900	28.215	19,572,074
2023-07-06	30.550	33.350	30.100	32.550	29.722	34,643,444
2023-07-05	28.900	30.850	28.850	30.350	27.713	19,063,953
2023-07-04	27.750	29.250	27.650	28.900	26.389	9,896,900
2023-07-03	27.300	27.850	27.150	27.650	25.247	4,650,876
2023-06-30	27.400	27.400	26.800	27.050	24.699	2,808,547
2023-06-29	27.400	27.500	26.550	27.200	24.836	8,142,223
2023-06-28	27.700	27.850	26.900	27.000	24.654	5,253,263
2023-06-27	28.550	28.800	27.150	27.350	24.973	9,967,952
2023-06-26	30.550	30.550	28.700	28.700	26.206	10,577,153
2023-06-21	30.700	31.000	30.050	30.400	27.758	6,891,670
2023-06-20	29.850	30.500	29.650	30.250	27.621	12,268,119
2023-06-19	28.850	30.350	28.250	29.400	26.845	11,281,689
2023-06-16	28.450	28.850	28.300	28.750	26.252	5,021,382
2023-06-15	28.500	28.600	27.850	28.250	25.795	6,178,861
2023-06-14	27.700	28.500	27.550	28.200	25.750	6,905,487
2023-06-13	28.100	28.600	27.350	27.550	25.156	10,421,717
2023-06-12	28.800	28.850	27.450	28.000	25.567	13,107,238
2023-06-09	28.550	29.200	27.750	28.750	26.252	11,090,498
2023-06-08	29.300	29.350	28.100	28.250	25.795	9,344,252
2023-06-07	29.500	29.600	29.000	29.100	26.571	4,853,954
2023-06-06	29.300	29.900	28.650	29.050	26.526	7,932,422
2023-06-05	28.750	30.650	28.750	29.650	27.074	17,876,682
2023-06-02	28.450	28.900	28.050	28.550	26.069	9,293,057
2023-06-01	28.100	28.650	28.050	28.200	25.750	6,326,456
2023-05-31	27.950	28.350	27.700	28.200	25.750	8,595,255
2023-05-30	27.900	28.050	27.400	27.700	25.293	5,154,075
2023-05-29	27.100	28.000	27.100	27.800	25.384	7,603,133
2023-05-26	28.350	28.450	27.050	27.050	24.699	12,067,124
2023-05-25	28.000	28.450	27.000	28.100	25.658	14,297,544
2023-05-24	27.300	27.900	27.000	27.650	25.247	8,755,378
2023-05-23	27.800	27.800	26.850	27.300	24.928	7,006,055
2023-05-22	26.900	27.450	26.800	27.300	24.928	8,648,143
2023-05-19	27.050	27.650	26.350	26.550	24.243	17,591,682
2023-05-18	26.750	27.350	26.600	26.850	24.517	13,555,092
2023-05-17	27.250	27.300	26.400	26.500	24.197	27,215,221
2023-05-16	27.000	28.100	26.900	27.850	25.430	36,495,610
2023-05-15	26.000	26.900	26.000	26.250	23.969	13,776,522
2023-05-12	25.100	26.350	25.100	26.250	23.969	16,691,898

← NewerPage 14 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.