Dynamic Holding Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 67.900 | 69.100 | 67.000 | 67.100 | 64.455 | 6,674,019 |
| 2024-10-29 | 69.500 | 70.500 | 66.700 | 67.900 | 65.223 | 16,902,841 |
| 2024-10-28 | 73.500 | 73.600 | 71.400 | 71.400 | 68.585 | 14,858,327 |
| 2024-10-25 | 77.200 | 78.000 | 74.600 | 74.600 | 71.659 | 24,858,254 |
| 2024-10-24 | 75.300 | 77.400 | 73.200 | 74.600 | 71.659 | 25,628,003 |
| 2024-10-23 | 75.500 | 75.800 | 74.300 | 75.100 | 72.140 | 11,597,871 |
| 2024-10-22 | 72.700 | 75.800 | 72.600 | 75.800 | 72.812 | 26,135,826 |
| 2024-10-21 | 70.200 | 71.900 | 70.000 | 71.900 | 69.066 | 7,105,688 |
| 2024-10-18 | 71.500 | 71.700 | 69.500 | 69.500 | 66.760 | 5,536,411 |
| 2024-10-17 | 70.600 | 71.800 | 70.300 | 71.100 | 68.297 | 5,953,587 |
| 2024-10-16 | 69.800 | 71.200 | 69.600 | 69.800 | 67.049 | 5,493,454 |
| 2024-10-15 | 71.900 | 72.900 | 70.400 | 70.900 | 68.105 | 10,525,819 |
| 2024-10-14 | 72.200 | 72.200 | 68.100 | 71.800 | 68.970 | 18,544,708 |
| 2024-10-11 | 73.200 | 74.900 | 72.100 | 72.200 | 69.354 | 11,608,537 |
| 2024-10-09 | 74.000 | 74.500 | 71.400 | 72.400 | 69.546 | 12,716,790 |
| 2024-10-08 | 74.100 | 74.500 | 72.500 | 73.400 | 70.507 | 10,621,008 |
| 2024-10-07 | 72.500 | 76.000 | 72.300 | 75.900 | 72.908 | 16,846,618 |
| 2024-10-04 | 74.000 | 74.400 | 71.000 | 71.400 | 68.585 | 15,173,455 |
| 2024-10-01 | 76.800 | 77.400 | 73.500 | 74.400 | 71.467 | 19,996,902 |
| 2024-09-30 | 75.600 | 77.800 | 74.800 | 76.900 | 73.869 | 21,031,505 |
| 2024-09-27 | 76.800 | 79.300 | 75.300 | 75.500 | 72.524 | 32,872,412 |
| 2024-09-26 | 79.800 | 79.900 | 75.300 | 75.500 | 72.524 | 30,068,505 |
| 2024-09-25 | 79.300 | 80.000 | 78.200 | 78.700 | 75.598 | 30,252,451 |
| 2024-09-24 | 78.000 | 81.000 | 77.300 | 77.900 | 74.829 | 100,391,047 |
| 2024-09-23 | 71.200 | 76.300 | 69.900 | 76.300 | 73.292 | 70,714,670 |
| 2024-09-20 | 65.800 | 71.500 | 65.600 | 69.400 | 66.664 | 62,930,397 |
| 2024-09-19 | 63.200 | 65.200 | 63.000 | 65.000 | 62.438 | 7,845,974 |
| 2024-09-18 | 65.600 | 65.600 | 63.000 | 63.100 | 60.613 | 10,592,882 |
| 2024-09-16 | 64.800 | 65.200 | 63.700 | 64.800 | 62.246 | 7,270,870 |
| 2024-09-13 | 63.200 | 65.100 | 62.700 | 64.200 | 61.669 | 10,787,755 |
| 2024-09-12 | 62.800 | 63.500 | 62.700 | 62.900 | 60.421 | 7,036,721 |
| 2024-09-11 | 64.600 | 64.900 | 62.500 | 62.500 | 60.036 | 12,818,074 |
| 2024-09-10 | 63.600 | 65.400 | 62.400 | 62.700 | 60.228 | 19,940,404 |
| 2024-09-09 | 62.900 | 65.700 | 62.300 | 62.600 | 60.132 | 22,620,479 |
| 2024-09-06 | 63.000 | 63.300 | 62.000 | 62.900 | 60.421 | 4,017,218 |
| 2024-09-05 | 63.400 | 64.400 | 62.100 | 62.500 | 60.036 | 5,688,773 |
| 2024-09-04 | 61.500 | 64.700 | 61.100 | 62.100 | 59.652 | 9,019,414 |
| 2024-09-03 | 65.500 | 67.300 | 65.100 | 65.500 | 62.918 | 10,904,950 |
| 2024-09-02 | 66.000 | 66.600 | 64.800 | 65.500 | 62.918 | 8,028,870 |
| 2024-08-30 | 66.000 | 66.100 | 64.900 | 65.400 | 62.822 | 7,123,267 |
| 2024-08-29 | 63.800 | 66.000 | 63.200 | 65.600 | 63.014 | 10,934,422 |
| 2024-08-28 | 64.700 | 66.500 | 64.200 | 64.500 | 61.957 | 18,301,207 |
| 2024-08-27 | 62.100 | 64.900 | 62.100 | 64.100 | 61.573 | 11,796,364 |
| 2024-08-26 | 62.700 | 65.400 | 62.500 | 62.700 | 60.228 | 10,908,300 |
| 2024-08-23 | 61.100 | 62.400 | 60.800 | 62.300 | 59.844 | 4,919,102 |
| 2024-08-22 | 62.000 | 62.400 | 60.700 | 62.000 | 59.556 | 5,550,147 |
| 2024-08-21 | 62.400 | 62.500 | 61.000 | 61.700 | 59.268 | 4,837,939 |
| 2024-08-20 | 62.800 | 63.100 | 62.100 | 62.200 | 59.748 | 5,626,257 |
| 2024-08-19 | 63.000 | 63.400 | 62.000 | 62.500 | 60.036 | 6,527,781 |
| 2024-08-16 | 62.700 | 63.400 | 61.600 | 63.000 | 60.517 | 14,741,792 |
| 2024-08-15 | 59.600 | 63.600 | 59.000 | 61.700 | 59.268 | 20,918,092 |
| 2024-08-14 | 60.000 | 60.500 | 58.800 | 59.200 | 56.866 | 7,090,969 |
| 2024-08-13 | 59.800 | 60.600 | 58.500 | 59.700 | 57.347 | 8,636,670 |
| 2024-08-12 | 60.000 | 60.200 | 58.500 | 59.200 | 56.866 | 9,031,987 |
| 2024-08-09 | 58.700 | 61.000 | 58.200 | 58.300 | 56.002 | 42,052,614 |
| 2024-08-08 | 52.500 | 57.200 | 52.400 | 57.200 | 54.945 | 22,152,104 |
| 2024-08-07 | 51.700 | 52.000 | 50.100 | 52.000 | 49.950 | 2,758,298 |
| 2024-08-06 | 51.500 | 53.300 | 46.200 | 47.300 | 45.435 | 13,875,686 |
| 2024-08-05 | 55.000 | 55.000 | 51.300 | 51.300 | 49.278 | 6,906,112 |
| 2024-08-02 | 57.100 | 59.500 | 56.700 | 57.000 | 54.753 | 6,872,835 |
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.