Dynamic Holding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	72.300	76.900	72.100	75.800	75.324	72,507,121
2025-07-28	67.200	73.500	67.000	71.600	71.150	46,503,796
2025-07-25	66.700	69.100	65.400	67.200	66.778	39,965,330
2025-07-24	64.900	67.200	63.200	66.800	66.381	40,666,629
2025-07-23	62.300	64.500	62.000	64.100	63.698	22,237,885
2025-07-22	63.000	67.500	61.900	62.300	61.909	50,781,896
2025-07-21	62.100	63.800	62.100	62.200	61.809	20,847,180
2025-07-18	62.100	62.100	60.100	61.800	61.412	20,147,816
2025-07-17	62.600	65.100	61.200	61.800	61.412	44,542,780
2025-07-16	62.200	62.500	61.100	62.000	61.611	14,411,079
2025-07-15	60.100	63.100	59.600	61.400	61.015	28,466,733
2025-07-14	63.000	63.600	61.000	61.000	60.617	50,200,736
2025-07-11	57.300	63.000	57.100	62.300	61.909	53,869,952
2025-07-10	55.100	58.300	54.500	57.300	56.940	45,463,084
2025-07-09	52.800	56.400	52.300	55.700	55.350	65,400,012
2025-07-08	47.550	53.300	47.500	52.800	52.469	30,234,210
2025-07-07	47.800	49.650	47.100	48.500	48.196	9,506,258
2025-07-04	50.000	50.100	47.200	47.800	47.500	12,908,920
2025-07-03	47.100	51.300	46.550	48.900	48.593	18,570,897
2025-07-02	45.200	46.750	44.900	46.750	46.457	5,072,809
2025-07-01	45.200	46.300	44.800	45.200	44.916	3,884,795
2025-06-30	46.850	47.200	45.150	45.300	45.016	9,505,528
2025-06-27	47.700	48.150	46.000	46.300	46.009	9,920,922
2025-06-26	47.600	49.000	46.300	48.200	47.897	17,366,855
2025-06-25	45.400	48.800	45.050	47.250	46.953	31,718,637
2025-06-24	41.200	44.450	41.200	44.450	44.171	6,798,473
2025-06-23	39.550	40.700	39.150	40.450	40.196	1,211,994
2025-06-20	40.950	41.350	39.600	39.750	39.500	2,999,312
2025-06-19	41.050	41.650	40.950	40.950	40.693	1,031,276
2025-06-18	40.750	41.500	40.750	41.150	40.892	650,815
2025-06-17	41.250	42.000	40.850	40.900	40.643	858,143
2025-06-16	40.950	41.250	40.300	41.150	40.892	906,974
2025-06-13	42.100	42.300	41.000	41.000	40.743	2,018,795
2025-06-12	42.350	42.750	42.100	42.500	42.233	979,402
2025-06-11	42.800	43.150	42.250	42.350	42.084	1,981,427
2025-06-10	42.000	42.550	41.900	42.150	41.885	1,162,968
2025-06-09	42.450	42.450	41.450	41.800	41.538	779,000
2025-06-06	42.250	42.650	41.900	42.100	41.836	843,753
2025-06-05	42.800	42.800	42.200	42.300	42.034	1,079,649
2025-06-04	40.900	43.350	40.850	42.950	42.680	2,642,348
2025-06-03	41.150	41.350	40.100	40.350	40.097	2,487,314
2025-06-02	41.800	41.800	40.700	40.800	40.544	1,320,764
2025-05-29	42.300	42.750	41.750	41.950	41.687	6,680,988
2025-05-28	42.550	43.250	41.700	41.900	41.637	1,201,314
2025-05-27	43.550	44.300	42.150	42.200	41.935	2,378,079
2025-05-26	45.100	45.400	44.350	44.900	43.130	1,825,642
2025-05-23	44.950	45.600	44.800	44.850	43.082	2,035,061
2025-05-22	44.100	45.000	43.800	44.700	42.938	1,653,537
2025-05-21	44.100	44.950	44.000	44.400	42.650	1,517,070
2025-05-20	44.200	44.500	43.700	43.700	41.977	1,190,316
2025-05-19	45.000	45.000	44.000	44.000	42.266	1,735,808
2025-05-16	45.300	45.750	44.850	45.150	43.370	1,313,222
2025-05-15	45.500	45.500	44.850	45.000	43.226	1,355,274
2025-05-14	45.150	45.800	44.800	45.450	43.658	2,484,075
2025-05-13	45.500	46.000	44.550	44.650	42.890	2,584,444
2025-05-12	44.100	44.850	44.100	44.550	42.794	1,826,726
2025-05-09	43.200	44.100	42.850	43.900	42.170	2,011,948
2025-05-08	42.700	43.750	42.700	43.200	41.497	2,418,503
2025-05-07	42.250	42.250	41.400	42.100	40.440	1,007,112
2025-05-06	41.200	42.200	41.100	41.850	40.200	1,122,790

← NewerPage 6 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.