Dynamic Holding Co. Ltd. historical data

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

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

← NewerPage 3 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.