Dynamic Holding Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 134.00 | 135.50 | 129.00 | 129.50 | 129.50 | 4,601,147 |
| 2026-10-19 | 127.00 | 135.50 | 126.00 | 134.00 | 134.00 | 5,716,194 |
| 2026-10-16 | 133.00 | 137.50 | 131.00 | 131.50 | 131.50 | 5,000,398 |
| 2026-10-15 | 134.50 | 136.50 | 131.50 | 131.50 | 131.50 | 5,824,019 |
| 2026-10-14 | 134.00 | 141.50 | 133.00 | 140.50 | 140.50 | 7,284,272 |
| 2026-10-13 | 135.50 | 136.00 | 130.50 | 133.00 | 133.00 | 4,888,282 |
| 2026-10-12 | 135.50 | 140.00 | 135.50 | 139.00 | 139.00 | 7,247,944 |
| 2026-10-08 | 136.50 | 140.00 | 133.50 | 137.50 | 137.50 | 7,272,666 |
| 2026-10-07 | 136.00 | 144.00 | 133.00 | 139.00 | 139.00 | 19,719,556 |
| 2026-10-06 | 133.00 | 138.00 | 131.00 | 133.00 | 133.00 | 11,974,765 |
| 2026-10-05 | 134.00 | 136.00 | 130.00 | 133.00 | 133.00 | 12,861,590 |
| 2026-10-02 | 129.50 | 131.50 | 128.50 | 129.50 | 129.50 | 5,612,603 |
| 2026-10-01 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 4,650,225 |
| 2026-09-30 | 126.00 | 128.00 | 124.00 | 126.50 | 126.50 | 4,212,121 |
| 2026-09-29 | 121.50 | 126.50 | 120.50 | 124.50 | 124.50 | 2,742,190 |
| 2026-09-24 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 3,048,319 |
| 2026-09-23 | 127.00 | 127.50 | 124.50 | 125.50 | 125.50 | 8,785,697 |
| 2026-09-22 | 121.50 | 130.00 | 121.00 | 128.50 | 128.50 | 15,959,444 |
| 2026-09-21 | 119.50 | 122.00 | 118.50 | 118.50 | 118.50 | 2,284,398 |
| 2026-09-18 | 122.00 | 122.50 | 118.50 | 118.50 | 118.50 | 3,347,608 |
| 2026-09-17 | 125.00 | 125.50 | 118.50 | 118.50 | 118.50 | 4,062,569 |
| 2026-09-16 | 121.50 | 123.50 | 120.00 | 123.50 | 123.50 | 2,424,538 |
| 2026-09-15 | 120.50 | 123.50 | 119.00 | 119.50 | 119.50 | 3,566,155 |
| 2026-09-14 | 119.50 | 123.50 | 119.00 | 120.50 | 120.50 | 2,701,950 |
| 2026-09-11 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 3,039,257 |
| 2026-09-10 | 132.50 | 133.00 | 126.00 | 127.00 | 127.00 | 9,283,535 |
| 2026-09-09 | 126.50 | 138.00 | 125.00 | 135.00 | 135.00 | 16,746,555 |
| 2026-09-08 | 124.50 | 130.50 | 124.00 | 126.50 | 126.50 | 12,702,950 |
| 2026-09-07 | 119.00 | 121.50 | 117.00 | 119.50 | 119.50 | 3,224,834 |
| 2026-09-04 | 122.00 | 122.50 | 115.50 | 118.00 | 118.00 | 3,517,052 |
| 2026-09-03 | 125.50 | 126.50 | 117.50 | 118.00 | 118.00 | 5,411,080 |
| 2026-09-02 | 132.00 | 132.50 | 124.00 | 124.50 | 124.50 | 12,250,668 |
| 2026-09-01 | 123.50 | 132.50 | 123.50 | 132.50 | 132.50 | 9,222,074 |
| 2026-08-31 | 122.00 | 126.00 | 119.50 | 120.50 | 120.50 | 11,672,798 |
| 2026-08-28 | 120.00 | 126.50 | 116.50 | 125.00 | 125.00 | 7,773,907 |
| 2026-08-27 | 115.00 | 119.00 | 114.50 | 116.50 | 116.50 | 4,795,961 |
| 2026-08-26 | 110.00 | 115.00 | 108.50 | 114.00 | 114.00 | 3,027,882 |
| 2026-08-25 | 107.50 | 110.00 | 104.00 | 109.50 | 109.50 | 2,914,951 |
| 2026-08-24 | 107.00 | 112.50 | 107.00 | 108.00 | 108.00 | 2,555,440 |
| 2026-08-21 | 109.50 | 109.50 | 107.00 | 107.00 | 107.00 | 1,766,668 |
| 2026-08-20 | 109.50 | 110.50 | 107.00 | 109.50 | 109.50 | 1,935,259 |
| 2026-08-19 | 107.00 | 112.50 | 106.00 | 107.50 | 107.50 | 4,275,951 |
| 2026-08-18 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 3,416,136 |
| 2026-08-17 | 114.50 | 116.00 | 111.00 | 115.00 | 115.00 | 6,020,905 |
| 2026-08-14 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 4,267,383 |
| 2026-08-13 | 119.00 | 122.00 | 117.50 | 117.50 | 117.50 | 6,191,403 |
| 2026-08-12 | 118.50 | 119.50 | 117.00 | 118.00 | 118.00 | 6,958,598 |
| 2026-08-11 | 124.50 | 129.00 | 122.00 | 122.00 | 122.00 | 12,329,589 |
| 2026-08-10 | 119.00 | 125.50 | 118.50 | 125.50 | 125.50 | 4,889,385 |
| 2026-08-07 | 116.00 | 117.50 | 113.00 | 114.50 | 114.50 | 5,530,493 |
| 2026-08-06 | 109.50 | 120.00 | 106.00 | 116.50 | 116.50 | 8,934,739 |
| 2026-08-05 | 107.00 | 113.00 | 105.50 | 109.50 | 109.50 | 7,237,553 |
| 2026-08-04 | 102.00 | 107.50 | 99.700 | 104.50 | 104.50 | 6,304,263 |
| 2026-08-03 | 99.900 | 107.00 | 99.900 | 104.50 | 104.50 | 4,378,554 |
| 2026-07-31 | 99.500 | 99.900 | 97.600 | 99.900 | 99.900 | 3,805,352 |
| 2026-07-30 | 98.000 | 101.00 | 89.500 | 90.900 | 90.900 | 7,976,403 |
| 2026-07-29 | 106.00 | 106.00 | 93.600 | 98.000 | 98.000 | 10,415,768 |
| 2026-07-28 | 110.00 | 110.00 | 103.50 | 104.00 | 104.00 | 5,364,702 |
| 2026-07-27 | 116.50 | 116.50 | 109.50 | 114.00 | 114.00 | 4,859,716 |
| 2026-07-24 | 119.50 | 121.00 | 116.00 | 116.50 | 116.50 | 4,986,615 |
Page 1 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.