Dynamic Holding Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 178.00 | 183.00 | 176.00 | 179.00 | 177.88 | 9,668,506 |
| 2026-04-27 | 186.50 | 187.00 | 176.00 | 177.50 | 176.39 | 12,689,362 |
| 2026-04-24 | 181.50 | 191.50 | 181.00 | 183.00 | 181.85 | 20,907,117 |
| 2026-04-23 | 192.50 | 193.50 | 172.00 | 179.00 | 177.88 | 28,425,495 |
| 2026-04-22 | 193.50 | 198.00 | 189.00 | 189.00 | 187.81 | 23,402,699 |
| 2026-04-21 | 194.50 | 198.00 | 188.50 | 192.00 | 190.79 | 22,294,322 |
| 2026-04-20 | 198.00 | 200.00 | 190.00 | 190.50 | 189.30 | 35,373,780 |
| 2026-04-17 | 188.50 | 201.00 | 188.50 | 198.00 | 196.76 | 63,631,713 |
| 2026-04-16 | 188.50 | 189.00 | 182.50 | 186.50 | 185.33 | 15,930,163 |
| 2026-04-15 | 189.00 | 192.00 | 185.00 | 185.50 | 184.34 | 27,880,761 |
| 2026-04-14 | 190.50 | 191.50 | 183.00 | 186.50 | 185.33 | 18,483,863 |
| 2026-04-13 | 188.00 | 191.50 | 183.50 | 186.50 | 185.33 | 19,376,073 |
| 2026-04-10 | 190.00 | 191.50 | 185.00 | 186.50 | 185.33 | 23,846,137 |
| 2026-04-09 | 194.50 | 194.50 | 185.50 | 187.00 | 185.83 | 28,663,150 |
| 2026-04-08 | 190.00 | 196.50 | 188.00 | 194.50 | 193.28 | 44,314,167 |
| 2026-04-07 | 175.00 | 184.00 | 174.00 | 181.50 | 180.36 | 28,276,811 |
| 2026-04-02 | 183.00 | 185.50 | 172.00 | 172.00 | 170.92 | 32,760,078 |
| 2026-04-01 | 185.50 | 187.50 | 176.00 | 180.00 | 178.87 | 43,560,239 |
| 2026-03-31 | 185.00 | 187.50 | 172.00 | 175.00 | 173.90 | 46,170,962 |
| 2026-03-30 | 199.50 | 203.00 | 183.50 | 185.00 | 183.84 | 67,375,265 |
| 2026-03-27 | 183.00 | 203.50 | 183.00 | 203.50 | 202.22 | 76,656,668 |
| 2026-03-26 | 187.00 | 197.00 | 185.00 | 185.00 | 183.84 | 64,174,462 |
| 2026-03-25 | 171.00 | 183.00 | 170.50 | 183.00 | 181.85 | 37,016,043 |
| 2026-03-24 | 177.00 | 177.00 | 161.00 | 166.50 | 165.45 | 34,947,350 |
| 2026-03-23 | 170.00 | 177.00 | 167.50 | 170.50 | 169.43 | 26,463,662 |
| 2026-03-20 | 193.00 | 194.50 | 176.00 | 178.50 | 177.38 | 65,724,571 |
| 2026-03-19 | 173.50 | 190.50 | 169.50 | 190.50 | 189.30 | 74,974,384 |
| 2026-03-18 | 165.50 | 173.50 | 165.00 | 173.50 | 172.41 | 65,951,355 |
| 2026-03-17 | 159.50 | 168.50 | 155.50 | 158.00 | 157.01 | 51,398,144 |
| 2026-03-16 | 163.00 | 163.50 | 151.00 | 161.50 | 160.49 | 65,160,307 |
| 2026-03-13 | 147.50 | 166.50 | 145.50 | 166.00 | 164.96 | 59,800,350 |
| 2026-03-12 | 152.00 | 157.00 | 150.00 | 151.50 | 150.55 | 17,203,194 |
| 2026-03-11 | 149.00 | 156.00 | 149.00 | 152.00 | 151.05 | 19,527,713 |
| 2026-03-10 | 143.00 | 146.50 | 141.50 | 146.50 | 145.58 | 22,231,049 |
| 2026-03-09 | 141.00 | 143.00 | 138.50 | 139.00 | 138.13 | 23,600,990 |
| 2026-03-06 | 148.50 | 158.50 | 148.00 | 153.50 | 152.54 | 28,316,734 |
| 2026-03-05 | 153.00 | 156.00 | 147.00 | 149.50 | 148.56 | 26,979,447 |
| 2026-03-04 | 150.00 | 155.00 | 142.00 | 145.00 | 144.09 | 30,892,438 |
| 2026-03-03 | 154.50 | 165.00 | 152.50 | 153.00 | 152.04 | 43,377,626 |
| 2026-03-02 | 151.00 | 157.50 | 149.50 | 153.00 | 152.04 | 22,615,497 |
| 2026-02-26 | 152.50 | 160.00 | 145.50 | 158.00 | 157.01 | 44,059,040 |
| 2026-02-25 | 146.00 | 153.50 | 143.00 | 153.00 | 152.04 | 44,487,613 |
| 2026-02-24 | 141.00 | 145.50 | 140.50 | 145.00 | 144.09 | 24,415,082 |
| 2026-02-23 | 143.50 | 148.00 | 139.00 | 140.50 | 139.62 | 32,180,990 |
| 2026-02-11 | 143.00 | 145.50 | 140.00 | 141.00 | 140.11 | 12,619,032 |
| 2026-02-10 | 145.00 | 146.00 | 141.00 | 142.50 | 141.61 | 12,642,209 |
| 2026-02-09 | 147.50 | 151.00 | 143.50 | 143.50 | 142.60 | 19,975,246 |
| 2026-02-06 | 147.50 | 149.00 | 139.50 | 142.00 | 141.11 | 23,993,053 |
| 2026-02-05 | 155.50 | 161.50 | 150.50 | 151.00 | 150.05 | 38,765,411 |
| 2026-02-04 | 144.50 | 157.50 | 144.00 | 157.50 | 156.51 | 56,774,373 |
| 2026-02-03 | 142.00 | 146.00 | 140.00 | 143.50 | 142.60 | 18,326,808 |
| 2026-02-02 | 140.50 | 141.50 | 135.00 | 138.00 | 137.13 | 20,746,309 |
| 2026-01-30 | 141.50 | 145.00 | 139.00 | 143.00 | 142.10 | 23,767,902 |
| 2026-01-29 | 149.00 | 150.50 | 140.00 | 143.00 | 142.10 | 38,309,399 |
| 2026-01-28 | 150.50 | 156.00 | 147.00 | 150.00 | 149.06 | 39,941,737 |
| 2026-01-27 | 157.50 | 157.50 | 148.00 | 149.00 | 148.06 | 50,185,893 |
| 2026-01-26 | 143.50 | 155.50 | 141.00 | 155.50 | 154.52 | 65,778,609 |
| 2026-01-23 | 138.00 | 148.00 | 135.00 | 141.50 | 140.61 | 70,705,965 |
| 2026-01-22 | 139.00 | 141.00 | 133.00 | 136.50 | 135.64 | 47,761,304 |
| 2026-01-21 | 133.50 | 143.50 | 132.00 | 134.00 | 133.16 | 72,383,825 |
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.