Dynamic Holding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	129.00	130.00	120.00	122.50	122.50	4,258,861
2026-07-22	126.00	129.50	124.50	125.50	125.50	4,716,421
2026-07-21	122.00	123.50	119.50	122.50	122.50	4,445,397
2026-07-20	125.00	125.00	115.50	119.50	119.50	6,524,430
2026-07-17	132.50	133.00	123.50	123.50	123.50	10,725,010
2026-07-16	140.50	140.50	136.50	137.00	137.00	3,160,325
2026-07-15	143.00	147.00	141.50	142.50	142.50	4,445,946
2026-07-14	144.00	147.00	133.50	141.00	141.00	8,715,148
2026-07-13	153.00	154.50	143.50	144.00	144.00	7,086,167
2026-07-10	151.00	151.00	151.00	151.00	151.00	0
2026-07-09	151.50	155.00	149.50	151.00	151.00	7,358,549
2026-07-08	155.50	157.00	146.00	151.50	151.50	10,712,527
2026-07-07	166.50	166.50	154.50	155.50	155.50	11,006,632
2026-07-06	174.50	174.50	164.00	165.00	165.00	10,232,076
2026-07-03	173.50	176.50	172.00	172.00	172.00	3,764,548
2026-07-02	170.50	179.00	169.00	175.50	175.50	5,188,411
2026-07-01	177.50	186.50	172.00	172.00	170.92	9,611,636
2026-06-30	169.00	176.50	168.50	176.00	174.89	5,673,523
2026-06-29	170.00	171.50	165.00	166.00	164.96	5,445,252
2026-06-26	176.50	180.00	168.00	168.50	167.44	8,957,639
2026-06-25	183.50	185.50	177.00	177.00	175.89	8,598,596
2026-06-24	180.00	182.50	177.50	179.50	178.37	8,366,932
2026-06-23	195.00	196.00	180.00	180.00	178.87	19,355,976
2026-06-22	182.50	196.50	181.50	194.50	193.28	38,842,852
2026-06-18	176.50	185.00	176.50	179.00	177.88	11,155,279
2026-06-17	169.50	177.50	168.50	176.00	174.89	7,864,272
2026-06-16	171.50	174.00	170.00	171.00	169.93	6,412,210
2026-06-15	170.00	173.00	168.50	169.00	167.94	5,117,879
2026-06-12	172.00	173.00	166.50	166.50	165.45	5,842,203
2026-06-11	167.50	171.50	160.00	166.00	164.96	11,889,160
2026-06-10	172.50	175.50	162.50	162.50	161.48	11,657,423
2026-06-09	173.50	179.50	171.00	174.50	173.40	16,071,546
2026-06-08	153.00	167.00	153.00	166.00	164.96	8,189,737
2026-06-05	165.50	170.50	162.00	170.00	168.93	5,941,562
2026-06-04	172.50	172.50	167.00	169.00	167.94	8,786,805
2026-06-03	175.00	179.00	172.50	174.00	172.91	6,319,028
2026-06-02	185.00	185.50	172.00	173.50	172.41	12,856,675
2026-06-01	176.00	185.50	173.50	182.00	180.86	15,082,932
2026-05-29	173.00	179.50	171.50	173.50	172.41	9,388,270
2026-05-28	178.50	180.00	170.00	171.00	169.93	9,726,568
2026-05-27	189.00	191.00	176.50	179.00	177.88	17,196,499
2026-05-26	181.00	188.00	178.00	186.00	184.83	20,563,558
2026-05-25	176.00	185.00	176.00	179.00	177.88	16,821,685
2026-05-22	165.50	178.50	165.50	174.50	173.40	13,230,542
2026-05-21	165.00	168.00	163.50	164.00	162.97	6,405,639
2026-05-20	166.00	166.00	159.00	161.00	159.99	7,960,400
2026-05-19	169.50	174.50	163.50	165.00	163.96	9,050,588
2026-05-18	171.00	172.50	163.00	170.50	169.43	10,936,783
2026-05-15	182.50	182.50	172.00	175.00	173.90	15,836,148
2026-05-14	178.50	186.50	177.50	181.00	179.86	15,769,877
2026-05-13	179.00	180.50	176.00	176.50	175.39	7,133,672
2026-05-12	182.00	184.00	179.00	180.50	179.37	8,670,623
2026-05-11	182.00	182.00	177.00	181.50	180.36	8,846,837
2026-05-08	189.00	190.50	177.00	180.50	179.37	19,061,361
2026-05-07	189.00	192.00	185.00	189.00	187.81	19,073,946
2026-05-06	198.00	200.00	183.00	186.50	185.33	44,004,111
2026-05-05	179.50	196.50	178.00	196.50	195.27	47,001,121
2026-05-04	176.00	183.00	174.00	179.00	177.88	12,704,738
2026-04-30	175.50	178.50	173.00	174.00	172.91	13,277,267
2026-04-29	178.00	179.00	174.50	177.50	176.39	6,842,098

← NewerPage 2 of 3 · 126 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.