Dynamic Holding Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 133.50 | 143.50 | 132.00 | 134.00 | 133.16 | 72,383,825 |
| 2026-01-20 | 132.00 | 136.50 | 129.00 | 131.50 | 130.67 | 30,938,874 |
| 2026-01-19 | 135.00 | 136.50 | 131.00 | 132.00 | 131.17 | 22,049,381 |
| 2026-01-16 | 132.00 | 135.50 | 130.00 | 134.50 | 133.66 | 28,456,563 |
| 2026-01-15 | 132.50 | 134.00 | 129.50 | 131.50 | 130.67 | 23,088,898 |
| 2026-01-14 | 139.00 | 139.50 | 130.50 | 133.00 | 132.16 | 48,213,754 |
| 2026-01-13 | 146.50 | 147.00 | 131.50 | 137.50 | 136.64 | 82,291,548 |
| 2026-01-12 | 143.50 | 150.00 | 139.00 | 144.50 | 143.59 | 121,852,894 |
| 2026-01-09 | 135.00 | 139.50 | 135.00 | 139.50 | 138.62 | 65,434,188 |
| 2026-01-08 | 119.50 | 128.50 | 117.50 | 127.00 | 126.20 | 65,776,066 |
| 2026-01-07 | 121.00 | 121.50 | 115.00 | 117.00 | 116.27 | 17,449,284 |
| 2026-01-06 | 120.00 | 121.50 | 117.00 | 118.00 | 117.26 | 21,825,252 |
| 2026-01-05 | 131.50 | 131.50 | 119.00 | 119.00 | 118.25 | 42,589,197 |
| 2026-01-02 | 128.00 | 135.00 | 125.50 | 127.00 | 126.20 | 55,305,834 |
| 2025-12-31 | 121.50 | 132.50 | 120.50 | 127.50 | 126.70 | 69,746,867 |
| 2025-12-30 | 119.00 | 121.50 | 115.50 | 121.00 | 120.24 | 15,640,063 |
| 2025-12-29 | 123.00 | 123.00 | 118.00 | 119.50 | 118.75 | 23,809,824 |
| 2025-12-26 | 121.50 | 126.00 | 121.00 | 123.50 | 122.72 | 39,666,604 |
| 2025-12-24 | 123.50 | 123.50 | 119.00 | 119.50 | 118.75 | 14,173,829 |
| 2025-12-23 | 121.00 | 122.50 | 119.00 | 122.00 | 121.23 | 20,056,287 |
| 2025-12-22 | 120.50 | 122.00 | 118.00 | 120.00 | 119.25 | 21,359,453 |
| 2025-12-19 | 115.00 | 122.50 | 114.00 | 118.50 | 117.76 | 41,971,055 |
| 2025-12-18 | 113.50 | 114.00 | 111.50 | 112.50 | 111.79 | 7,269,482 |
| 2025-12-17 | 115.00 | 115.50 | 112.50 | 114.00 | 113.28 | 11,723,619 |
| 2025-12-16 | 118.00 | 118.00 | 110.00 | 114.50 | 113.78 | 23,623,010 |
| 2025-12-15 | 116.50 | 120.50 | 116.50 | 118.00 | 117.26 | 14,192,671 |
| 2025-12-12 | 123.00 | 123.50 | 117.50 | 120.00 | 119.25 | 30,661,769 |
| 2025-12-11 | 119.00 | 127.00 | 117.00 | 121.50 | 120.74 | 70,195,778 |
| 2025-12-10 | 117.00 | 121.00 | 116.50 | 117.00 | 116.27 | 20,421,642 |
| 2025-12-09 | 118.50 | 119.00 | 115.00 | 116.00 | 115.27 | 12,190,117 |
| 2025-12-08 | 114.50 | 120.00 | 112.50 | 117.00 | 116.27 | 30,255,806 |
| 2025-12-05 | 112.50 | 113.50 | 110.00 | 112.00 | 111.30 | 9,546,563 |
| 2025-12-04 | 115.00 | 116.50 | 111.00 | 111.50 | 110.80 | 15,485,144 |
| 2025-12-03 | 120.50 | 125.50 | 114.00 | 114.50 | 113.78 | 79,531,878 |
| 2025-12-02 | 117.00 | 120.00 | 114.50 | 114.50 | 113.78 | 24,712,324 |
| 2025-12-01 | 118.00 | 118.00 | 112.00 | 116.00 | 115.27 | 21,860,321 |
| 2025-11-28 | 118.50 | 120.00 | 116.00 | 118.50 | 117.76 | 23,493,502 |
| 2025-11-27 | 121.00 | 124.00 | 118.00 | 118.00 | 117.26 | 39,997,809 |
| 2025-11-26 | 119.50 | 126.00 | 117.00 | 118.50 | 117.76 | 89,995,581 |
| 2025-11-25 | 113.50 | 119.00 | 111.00 | 119.00 | 118.25 | 47,937,661 |
| 2025-11-24 | 112.50 | 112.50 | 106.00 | 108.50 | 107.82 | 31,500,940 |
| 2025-11-21 | 116.00 | 119.00 | 111.00 | 111.00 | 110.30 | 40,390,190 |
| 2025-11-20 | 121.50 | 124.50 | 117.50 | 123.00 | 122.23 | 68,539,524 |
| 2025-11-19 | 118.50 | 118.50 | 112.50 | 113.50 | 112.79 | 35,491,489 |
| 2025-11-18 | 119.00 | 125.00 | 116.00 | 116.50 | 115.77 | 45,896,393 |
| 2025-11-17 | 124.50 | 126.50 | 118.50 | 120.50 | 119.74 | 65,390,261 |
| 2025-11-14 | 123.00 | 130.50 | 120.50 | 120.50 | 119.74 | 76,665,602 |
| 2025-11-13 | 122.00 | 130.50 | 121.50 | 130.50 | 129.68 | 87,822,267 |
| 2025-11-12 | 112.00 | 121.00 | 100.50 | 119.00 | 118.25 | 186,117,119 |
| 2025-11-11 | 104.00 | 111.50 | 103.50 | 111.50 | 110.80 | 41,921,887 |
| 2025-11-10 | 94.000 | 102.00 | 94.000 | 101.50 | 100.86 | 71,049,344 |
| 2025-11-07 | 91.600 | 93.400 | 90.000 | 93.000 | 92.416 | 16,510,282 |
| 2025-11-06 | 93.000 | 93.900 | 91.400 | 92.600 | 92.019 | 16,618,935 |
| 2025-11-05 | 88.000 | 92.600 | 87.100 | 92.200 | 91.621 | 14,846,500 |
| 2025-11-04 | 93.300 | 93.300 | 90.200 | 90.200 | 89.634 | 13,646,693 |
| 2025-11-03 | 90.600 | 93.800 | 90.100 | 92.600 | 92.019 | 17,327,832 |
| 2025-10-31 | 89.900 | 94.200 | 89.200 | 89.900 | 89.336 | 33,043,497 |
| 2025-10-30 | 95.600 | 95.900 | 89.000 | 89.900 | 89.336 | 26,674,809 |
| 2025-10-29 | 95.500 | 97.500 | 94.000 | 95.200 | 94.602 | 20,828,632 |
| 2025-10-28 | 99.000 | 99.500 | 94.400 | 95.100 | 94.503 | 42,997,180 |
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.