Dynamic Holding Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 56.500 | 56.900 | 55.600 | 56.300 | 54.081 | 1,340,533 |
| 2025-02-03 | 56.200 | 56.700 | 55.000 | 56.000 | 53.793 | 2,739,611 |
| 2025-01-22 | 56.700 | 57.700 | 56.000 | 57.300 | 55.041 | 2,694,762 |
| 2025-01-21 | 56.800 | 57.400 | 56.200 | 56.200 | 53.985 | 1,700,481 |
| 2025-01-20 | 56.000 | 56.900 | 55.700 | 56.300 | 54.081 | 1,964,577 |
| 2025-01-17 | 57.600 | 57.600 | 56.200 | 56.200 | 53.985 | 1,624,478 |
| 2025-01-16 | 57.300 | 57.700 | 56.800 | 56.800 | 54.561 | 1,417,926 |
| 2025-01-15 | 57.600 | 57.800 | 56.000 | 56.300 | 54.081 | 1,317,282 |
| 2025-01-14 | 56.000 | 57.300 | 55.900 | 57.300 | 55.041 | 1,336,641 |
| 2025-01-13 | 57.600 | 57.700 | 55.000 | 55.800 | 53.600 | 3,474,526 |
| 2025-01-10 | 58.600 | 59.000 | 58.000 | 58.200 | 55.906 | 2,131,319 |
| 2025-01-09 | 61.600 | 62.000 | 58.700 | 58.700 | 56.386 | 3,913,979 |
| 2025-01-08 | 60.900 | 61.500 | 60.700 | 61.300 | 58.884 | 1,459,434 |
| 2025-01-07 | 61.800 | 61.800 | 61.100 | 61.100 | 58.691 | 1,063,405 |
| 2025-01-06 | 60.700 | 61.500 | 60.700 | 61.000 | 58.595 | 1,097,932 |
| 2025-01-03 | 61.000 | 61.200 | 60.400 | 60.500 | 58.115 | 1,337,154 |
| 2025-01-02 | 61.300 | 61.900 | 60.700 | 60.700 | 58.307 | 1,459,140 |
| 2024-12-31 | 60.800 | 61.600 | 60.400 | 61.200 | 58.788 | 1,402,069 |
| 2024-12-30 | 61.500 | 61.500 | 60.800 | 60.800 | 58.403 | 1,572,046 |
| 2024-12-27 | 62.300 | 62.300 | 61.500 | 61.500 | 59.076 | 1,506,263 |
| 2024-12-26 | 61.700 | 62.500 | 61.700 | 61.900 | 59.460 | 1,888,860 |
| 2024-12-25 | 62.600 | 62.900 | 61.500 | 61.700 | 59.268 | 4,388,244 |
| 2024-12-24 | 64.300 | 64.600 | 62.400 | 62.600 | 60.132 | 3,333,913 |
| 2024-12-23 | 65.500 | 65.500 | 63.900 | 64.000 | 61.477 | 2,615,864 |
| 2024-12-20 | 65.100 | 66.400 | 64.600 | 64.900 | 62.342 | 4,007,817 |
| 2024-12-19 | 65.000 | 66.500 | 64.500 | 65.100 | 62.534 | 4,635,720 |
| 2024-12-18 | 64.000 | 66.700 | 63.300 | 66.100 | 63.494 | 6,489,661 |
| 2024-12-17 | 63.700 | 64.400 | 62.700 | 63.700 | 61.189 | 2,240,252 |
| 2024-12-16 | 64.300 | 64.800 | 62.500 | 62.900 | 60.421 | 2,800,830 |
| 2024-12-13 | 65.000 | 65.500 | 63.400 | 63.800 | 61.285 | 3,084,585 |
| 2024-12-12 | 66.100 | 66.900 | 65.300 | 65.600 | 63.014 | 5,257,536 |
| 2024-12-11 | 64.600 | 66.400 | 64.600 | 65.000 | 62.438 | 3,913,601 |
| 2024-12-10 | 66.000 | 66.500 | 64.700 | 65.000 | 62.438 | 5,340,296 |
| 2024-12-09 | 64.600 | 67.400 | 64.400 | 66.000 | 63.398 | 14,116,449 |
| 2024-12-06 | 62.800 | 63.400 | 62.500 | 62.700 | 60.228 | 1,349,281 |
| 2024-12-05 | 64.000 | 64.000 | 62.500 | 62.600 | 60.132 | 2,078,053 |
| 2024-12-04 | 62.300 | 63.500 | 62.300 | 63.500 | 60.997 | 2,383,080 |
| 2024-12-03 | 62.200 | 63.400 | 62.100 | 62.300 | 59.844 | 1,871,342 |
| 2024-12-02 | 62.500 | 62.600 | 61.600 | 62.000 | 59.556 | 1,523,704 |
| 2024-11-29 | 60.700 | 61.700 | 60.100 | 61.700 | 59.268 | 1,764,270 |
| 2024-11-28 | 62.600 | 62.600 | 59.900 | 60.700 | 58.307 | 4,704,445 |
| 2024-11-27 | 63.400 | 64.000 | 62.100 | 62.100 | 59.652 | 2,731,086 |
| 2024-11-26 | 63.900 | 63.900 | 62.800 | 63.400 | 60.901 | 1,824,653 |
| 2024-11-25 | 63.000 | 64.300 | 62.600 | 63.900 | 61.381 | 2,932,642 |
| 2024-11-22 | 62.700 | 63.300 | 62.300 | 62.300 | 59.844 | 2,255,524 |
| 2024-11-21 | 62.800 | 62.900 | 61.900 | 62.000 | 59.556 | 2,579,717 |
| 2024-11-20 | 63.500 | 63.600 | 62.000 | 62.100 | 59.652 | 3,212,782 |
| 2024-11-19 | 62.900 | 63.900 | 62.500 | 63.700 | 61.189 | 2,205,898 |
| 2024-11-18 | 63.100 | 63.200 | 61.700 | 62.500 | 60.036 | 3,302,446 |
| 2024-11-15 | 63.500 | 64.200 | 62.700 | 63.100 | 60.613 | 4,007,634 |
| 2024-11-14 | 65.400 | 66.100 | 63.300 | 63.400 | 60.901 | 5,486,746 |
| 2024-11-13 | 65.200 | 66.000 | 65.200 | 65.400 | 62.822 | 2,261,312 |
| 2024-11-12 | 67.000 | 67.600 | 65.300 | 65.400 | 62.822 | 5,737,418 |
| 2024-11-11 | 68.000 | 68.800 | 67.100 | 67.700 | 65.031 | 2,673,052 |
| 2024-11-08 | 70.500 | 70.700 | 67.900 | 68.000 | 65.319 | 7,063,454 |
| 2024-11-07 | 69.400 | 70.400 | 69.200 | 70.300 | 67.529 | 7,640,513 |
| 2024-11-06 | 67.000 | 69.200 | 66.900 | 68.300 | 65.608 | 4,730,884 |
| 2024-11-05 | 66.800 | 67.500 | 66.200 | 66.800 | 64.167 | 3,215,730 |
| 2024-11-04 | 67.500 | 68.000 | 66.500 | 66.700 | 64.071 | 4,843,724 |
| 2024-11-01 | 65.500 | 68.200 | 64.900 | 68.100 | 65.416 | 5,112,641 |
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.