Dynamic Holding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	99.700	99.700	95.600	97.600	96.987	47,379,282
2025-10-23	91.500	92.900	90.700	90.700	90.131	8,374,089
2025-10-22	93.100	94.100	92.000	92.000	91.422	7,868,874
2025-10-21	92.400	94.500	91.600	93.000	92.416	13,045,427
2025-10-20	94.900	97.100	91.600	91.900	91.323	26,962,723
2025-10-17	95.800	96.700	94.000	94.400	93.807	10,903,122
2025-10-16	94.800	98.500	94.800	96.300	95.695	23,581,089
2025-10-15	94.500	97.400	92.800	94.800	94.205	27,300,016
2025-10-14	103.00	105.00	92.600	93.800	93.211	56,647,075
2025-10-13	100.00	102.00	97.200	101.50	100.86	39,677,549
2025-10-09	103.00	107.00	98.700	105.00	104.34	67,490,948
2025-10-08	96.500	106.00	96.300	101.00	100.37	67,419,757
2025-10-07	95.200	101.50	94.500	97.500	96.888	62,168,844
2025-10-03	92.700	96.600	92.200	93.500	92.913	26,570,860
2025-10-02	96.700	97.400	92.500	92.700	92.118	44,950,082
2025-10-01	90.300	98.300	90.300	95.700	95.099	70,281,569
2025-09-30	87.800	90.300	87.400	89.400	88.839	6,259,716
2025-09-26	87.300	87.800	84.200	86.900	86.354	8,433,785
2025-09-25	87.900	91.300	87.500	88.200	87.646	8,335,230
2025-09-24	89.900	90.500	87.700	88.200	87.646	7,590,349
2025-09-23	93.000	93.600	90.100	90.100	89.534	13,811,129
2025-09-22	90.500	92.500	90.000	92.100	91.522	9,756,198
2025-09-19	89.500	93.300	89.400	91.000	90.429	19,198,016
2025-09-18	92.300	92.800	88.600	89.300	88.739	21,055,891
2025-09-17	90.000	92.200	88.700	91.900	91.323	15,692,916
2025-09-16	87.600	91.600	86.500	90.000	89.435	29,260,382
2025-09-15	93.900	94.300	85.100	86.700	86.156	38,724,429
2025-09-12	99.300	99.900	93.800	94.500	93.907	29,103,185
2025-09-11	103.00	104.50	96.500	97.800	97.186	60,007,347
2025-09-10	94.000	102.50	93.400	102.50	101.86	49,566,728
2025-09-09	92.100	95.400	91.500	93.200	92.615	28,835,379
2025-09-08	93.900	96.000	91.400	91.500	90.926	18,141,164
2025-09-05	94.800	97.000	92.000	92.300	91.720	27,654,572
2025-09-04	94.200	94.900	89.500	92.400	91.820	32,727,677
2025-09-03	97.500	99.000	93.700	93.800	93.211	37,763,479
2025-09-02	105.00	106.00	93.200	95.500	94.900	67,391,379
2025-09-01	113.50	114.00	103.00	103.50	102.85	44,026,722
2025-08-29	109.00	116.50	107.00	114.00	113.28	57,680,995
2025-08-28	111.50	111.50	105.00	106.00	105.33	27,603,973
2025-08-27	107.00	112.00	104.50	111.00	110.30	44,019,580
2025-08-26	106.00	108.50	102.00	104.50	103.84	28,110,641
2025-08-25	108.00	110.50	104.00	104.50	103.84	51,756,732
2025-08-22	101.50	104.50	96.800	103.50	102.85	73,316,503
2025-08-21	98.000	100.50	95.600	96.300	95.695	40,642,011
2025-08-20	102.50	104.50	93.800	95.000	94.404	54,606,768
2025-08-19	114.50	116.50	102.00	103.00	102.35	82,721,241
2025-08-18	100.50	110.50	100.00	110.50	109.81	35,067,220
2025-08-15	104.00	106.00	100.00	100.50	99.869	31,263,881
2025-08-14	97.600	102.00	96.700	101.00	100.37	57,527,438
2025-08-13	101.50	104.50	95.400	97.000	96.391	46,808,381
2025-08-12	96.400	102.00	95.600	98.800	98.180	67,428,922
2025-08-11	96.000	96.800	92.300	95.800	95.199	44,854,190
2025-08-08	92.500	101.00	92.100	94.400	93.807	89,255,489
2025-08-07	94.200	99.700	91.100	92.000	91.422	133,213,708
2025-08-06	90.000	92.400	90.000	92.400	91.820	51,913,312
2025-08-05	84.500	88.500	83.000	84.000	83.473	36,606,464
2025-08-04	86.000	86.100	81.800	82.500	81.982	41,939,116
2025-08-01	77.300	86.900	77.300	85.900	85.361	57,369,468
2025-07-31	79.400	80.900	78.100	79.000	78.504	38,330,237
2025-07-30	76.600	79.000	75.600	79.000	78.504	54,814,313

← NewerPage 5 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.