Dynamic Holding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17.500	17.600	17.300	17.600	16.071	1,121,030
2023-02-07	17.500	17.550	17.350	17.500	15.979	543,247
2023-02-06	17.450	17.550	17.400	17.400	15.888	395,144
2023-02-03	17.600	17.650	17.450	17.500	15.979	574,127
2023-02-02	17.500	17.650	17.400	17.600	16.071	706,022
2023-02-01	17.350	17.450	17.250	17.450	15.934	686,988
2023-01-31	17.050	17.300	17.050	17.250	15.751	570,495
2023-01-30	16.900	17.050	16.800	16.950	15.477	487,336
2023-01-17	16.800	16.850	16.550	16.650	15.203	613,602
2023-01-16	16.650	16.800	16.550	16.700	15.249	328,229
2023-01-13	17.050	17.050	16.700	16.700	15.249	402,668
2023-01-12	17.000	17.200	16.900	16.900	15.431	509,300
2023-01-11	17.000	17.050	16.850	16.900	15.431	439,277
2023-01-10	17.100	17.250	16.900	17.000	15.523	767,335
2023-01-09	16.500	17.750	16.500	17.000	15.523	4,338,981
2023-01-06	16.250	16.450	16.200	16.450	15.021	335,374
2023-01-05	16.400	16.450	16.200	16.250	14.838	400,828
2023-01-04	16.300	16.400	16.150	16.300	14.884	362,053
2023-01-03	16.250	16.300	16.000	16.300	14.884	312,393
2022-12-30	16.500	16.500	16.200	16.200	14.792	466,261
2022-12-29	16.200	16.350	16.050	16.300	14.884	525,853
2022-12-28	16.600	16.600	16.250	16.250	14.838	685,534
2022-12-27	16.600	16.900	16.600	16.600	15.158	553,670
2022-12-26	16.550	16.650	16.450	16.500	15.066	392,723
2022-12-23	16.550	16.550	16.200	16.550	15.112	572,520
2022-12-22	16.800	16.850	16.600	16.650	15.203	602,523
2022-12-21	16.750	16.800	16.500	16.600	15.158	713,006
2022-12-20	17.050	17.150	16.550	16.600	15.158	1,414,331
2022-12-19	17.250	17.250	17.000	17.050	15.568	613,387
2022-12-16	17.400	17.400	17.200	17.250	15.751	761,438
2022-12-15	17.500	17.650	17.450	17.600	16.071	389,691
2022-12-14	17.500	17.550	17.400	17.500	15.979	357,255
2022-12-13	17.550	17.550	17.300	17.300	15.797	351,591
2022-12-12	17.400	17.450	17.200	17.450	15.934	596,510
2022-12-09	17.700	17.700	17.400	17.400	15.888	517,625
2022-12-08	17.450	17.650	17.300	17.550	16.025	876,591
2022-12-07	17.550	17.700	17.150	17.350	15.842	1,133,714
2022-12-06	18.150	18.150	17.550	17.550	16.025	1,240,454
2022-12-05	17.950	18.300	17.900	18.150	16.573	1,098,163
2022-12-02	17.750	17.900	17.700	17.850	16.299	849,455
2022-12-01	17.450	17.800	17.400	17.750	16.208	1,513,840
2022-11-30	17.350	17.400	17.150	17.200	15.705	1,923,326
2022-11-29	17.100	17.350	17.000	17.300	15.797	417,594
2022-11-28	16.900	17.250	16.750	17.200	15.705	413,446
2022-11-25	17.250	17.300	17.000	17.000	15.523	405,249
2022-11-24	17.300	17.400	17.050	17.200	15.705	502,376
2022-11-23	17.350	17.350	17.100	17.150	15.660	295,515
2022-11-22	17.250	17.250	16.950	17.050	15.568	967,631
2022-11-21	17.600	17.600	17.250	17.250	15.751	635,074
2022-11-18	17.950	17.950	17.550	17.550	16.025	614,661
2022-11-17	17.550	17.950	17.550	17.850	16.299	871,256
2022-11-16	17.900	17.900	17.550	17.550	16.025	467,998
2022-11-15	17.900	17.900	17.550	17.800	16.253	631,078
2022-11-14	17.450	17.800	17.400	17.750	16.208	977,469
2022-11-11	17.900	18.000	17.300	17.450	15.934	857,136
2022-11-10	17.400	17.650	17.400	17.550	16.025	475,612
2022-11-09	17.400	17.900	17.400	17.700	16.162	1,032,881
2022-11-08	17.450	17.550	17.300	17.300	15.797	686,583
2022-11-07	17.350	17.500	17.200	17.250	15.751	508,317
2022-11-04	17.150	17.300	17.050	17.300	15.797	840,723

← NewerPage 16 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.