Dynamic Holding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	43.700	43.700	40.700	41.500	39.864	2,780,864
2025-05-02	43.200	43.750	43.050	43.300	41.593	2,125,505
2025-04-30	44.500	45.350	43.000	43.000	41.305	8,948,412
2025-04-29	42.250	44.900	42.050	44.900	43.130	9,327,451
2025-04-28	40.550	41.200	40.400	40.850	39.240	1,137,494
2025-04-25	40.200	41.100	39.950	40.350	38.759	1,350,619
2025-04-24	40.100	40.400	39.350	39.500	37.943	1,180,059
2025-04-23	38.900	39.800	38.900	39.750	38.183	1,551,869
2025-04-22	37.150	38.850	37.150	37.900	36.406	1,481,424
2025-04-21	39.500	39.700	38.000	38.000	36.502	1,831,897
2025-04-18	40.000	40.500	39.400	39.500	37.943	1,533,203
2025-04-17	40.350	40.350	39.350	39.900	38.327	2,027,387
2025-04-16	41.400	41.950	40.500	40.500	38.904	1,690,797
2025-04-15	40.650	42.000	39.850	41.700	40.056	3,294,245
2025-04-14	40.200	42.150	39.750	40.200	38.615	3,470,492
2025-04-11	35.350	39.600	35.350	39.500	37.943	4,945,725
2025-04-10	38.200	38.500	38.100	38.500	36.982	2,915,299
2025-04-09	35.000	36.000	35.000	35.000	33.620	4,900,050
2025-04-08	38.850	38.850	38.850	38.850	37.319	1,646,698
2025-04-07	43.150	43.150	43.150	43.150	41.449	339,782
2025-04-02	46.550	47.900	45.650	47.900	46.012	1,912,755
2025-04-01	46.100	46.700	45.800	46.350	44.523	2,218,782
2025-03-31	47.000	47.600	45.200	45.200	43.418	5,370,579
2025-03-28	49.900	50.200	48.650	49.400	47.453	3,133,438
2025-03-27	51.600	51.600	50.400	50.600	48.605	2,388,839
2025-03-26	51.900	52.500	51.900	52.100	50.046	917,783
2025-03-25	52.800	52.900	51.300	51.400	49.374	2,371,867
2025-03-24	54.000	54.000	52.200	52.200	50.142	2,129,796
2025-03-21	54.200	54.200	53.700	53.800	51.679	843,768
2025-03-20	54.100	54.500	53.700	54.200	52.063	1,324,242
2025-03-19	55.400	55.600	53.800	53.800	51.679	2,340,557
2025-03-18	55.800	56.200	55.200	55.400	53.216	1,612,968
2025-03-17	55.500	56.000	55.300	55.300	53.120	968,599
2025-03-14	54.800	55.400	54.500	55.100	52.928	1,565,097
2025-03-13	56.000	56.600	55.000	55.000	52.832	1,388,990
2025-03-12	56.000	56.500	55.500	55.600	53.408	1,271,227
2025-03-11	56.000	56.200	54.500	55.900	53.696	2,557,167
2025-03-10	58.500	58.600	56.900	57.000	54.753	3,303,513
2025-03-07	59.700	60.500	59.000	59.000	56.674	1,563,230
2025-03-06	60.500	60.800	59.700	60.400	58.019	970,124
2025-03-05	59.700	60.500	59.200	60.400	58.019	988,367
2025-03-04	58.500	59.700	57.700	59.700	57.347	1,267,110
2025-03-03	60.000	60.300	59.000	59.100	56.770	1,694,886
2025-02-27	61.900	62.400	60.400	60.600	58.211	3,345,060
2025-02-26	62.500	62.700	62.000	62.100	59.652	1,156,247
2025-02-25	62.900	63.100	62.300	62.500	60.036	1,767,224
2025-02-24	62.400	63.400	62.000	63.400	60.901	1,266,929
2025-02-21	62.100	63.300	62.000	62.800	60.324	2,034,391
2025-02-20	63.700	64.000	62.200	62.300	59.844	2,334,112
2025-02-19	64.200	64.800	63.200	63.400	60.901	3,233,855
2025-02-18	63.100	64.300	62.900	63.900	61.381	2,766,970
2025-02-17	63.500	63.900	62.900	63.000	60.517	3,068,866
2025-02-14	62.300	64.500	61.600	62.500	60.036	5,495,216
2025-02-13	61.800	62.000	61.400	61.700	59.268	1,449,993
2025-02-12	61.300	62.500	61.000	61.400	58.980	2,794,244
2025-02-11	61.000	61.700	60.800	61.100	58.691	3,129,444
2025-02-10	62.000	63.000	60.500	60.800	58.403	8,813,097
2025-02-07	59.200	60.300	58.500	60.000	57.635	2,164,482
2025-02-06	58.000	59.000	58.000	58.700	56.386	1,412,443
2025-02-05	56.800	57.900	56.600	57.700	55.426	1,573,095

← NewerPage 7 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.