Dynamic Medical Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	103.50	103.50	96.000	96.200	96.200	190,000
2024-08-02	104.00	104.00	103.00	103.50	103.50	15,000
2024-08-01	103.50	106.00	103.50	105.50	105.50	79,000
2024-07-31	102.50	104.00	102.50	103.50	103.50	28,000
2024-07-30	103.00	103.00	102.00	103.00	103.00	62,000
2024-07-29	105.00	105.00	103.00	103.00	103.00	42,000
2024-07-26	102.50	104.50	102.50	104.50	104.50	44,000
2024-07-25	104.50	104.50	104.50	104.50	104.50	0
2024-07-24	104.50	104.50	104.50	104.50	104.50	0
2024-07-23	103.00	105.50	103.00	104.50	104.50	27,000
2024-07-22	105.00	106.00	103.00	103.00	103.00	73,000
2024-07-19	107.00	107.00	105.00	105.00	105.00	51,000
2024-07-18	107.00	107.50	106.50	107.50	107.50	31,000
2024-07-17	108.00	108.00	107.00	107.00	107.00	40,000
2024-07-16	108.00	108.50	107.00	107.50	107.50	37,000
2024-07-15	106.00	106.50	106.00	106.50	106.50	21,000
2024-07-12	107.00	107.50	105.50	106.50	106.50	49,000
2024-07-11	106.50	110.00	105.50	108.00	108.00	98,000
2024-07-10	106.00	106.00	105.00	105.50	105.50	33,000
2024-07-09	107.00	107.00	104.00	104.50	104.50	122,000
2024-07-08	109.00	109.00	106.50	107.00	107.00	65,000
2024-07-05	107.50	108.00	107.00	108.00	108.00	64,000
2024-07-04	108.00	108.50	107.00	108.00	108.00	74,000
2024-07-03	108.00	109.00	107.50	109.00	109.00	43,000
2024-07-02	110.50	110.50	107.00	108.00	108.00	67,000
2024-07-01	109.00	111.00	109.00	110.50	110.50	61,000
2024-06-28	110.00	110.50	109.50	109.50	109.50	55,000
2024-06-27	111.00	112.50	109.50	110.00	110.00	76,000
2024-06-26	110.50	111.50	109.00	111.00	111.00	76,000
2024-06-25	110.00	111.00	108.00	109.50	109.50	68,000
2024-06-24	113.00	113.50	109.00	109.00	109.00	164,000
2024-06-21	115.00	118.50	112.00	112.50	112.50	954,000
2024-06-20	106.00	109.00	106.00	108.50	108.50	75,000
2024-06-19	108.00	108.00	106.50	106.50	106.50	47,000
2024-06-18	108.50	108.50	107.50	108.00	108.00	37,000
2024-06-17	107.00	108.50	106.50	108.50	108.50	63,000
2024-06-14	106.00	107.50	105.50	106.50	106.50	62,000
2024-06-13	107.00	107.50	106.00	106.00	106.00	50,000
2024-06-12	107.50	108.00	106.50	106.50	106.50	50,000
2024-06-11	108.50	109.00	106.50	107.00	107.00	108,000
2024-06-07	107.50	109.50	107.50	109.00	109.00	109,000
2024-06-06	107.00	108.50	106.00	107.00	107.00	162,000
2024-06-05	104.50	106.00	104.50	105.50	105.50	54,000
2024-06-04	103.50	105.50	103.50	104.00	104.00	47,000
2024-06-03	104.00	104.00	103.50	103.50	103.50	55,000
2024-05-31	104.00	105.00	104.00	104.50	104.50	35,000
2024-05-30	106.00	106.00	104.00	104.00	104.00	52,000
2024-05-29	105.50	106.50	104.00	106.00	106.00	162,000
2024-05-28	104.50	106.00	104.00	105.50	105.50	76,000
2024-05-27	103.00	105.00	103.00	103.50	103.50	58,000
2024-05-24	102.50	104.00	102.00	103.00	103.00	76,000
2024-05-23	104.50	104.50	103.00	103.00	103.00	87,000
2024-05-22	104.00	106.00	104.00	104.50	104.50	52,000
2024-05-21	106.50	106.50	104.00	104.00	104.00	120,000
2024-05-20	107.50	107.50	106.00	106.00	106.00	60,000
2024-05-17	105.50	106.50	105.50	106.00	106.00	55,000
2024-05-16	108.00	108.00	106.00	106.00	106.00	75,000
2024-05-15	106.00	106.50	104.50	106.50	106.50	79,000
2024-05-14	106.00	107.00	105.00	105.00	105.00	172,000
2024-05-13	108.00	108.00	104.00	106.00	106.00	321,000

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	4.2000 TWD
2025-04-18	4.1500 TWD
2024-04-18	6.7500 TWD
2023-07-11	3.1500 TWD
2022-07-13	3.7000 TWD
2021-08-02	3.5000 TWD
2020-08-03	3.3500 TWD
2019-08-20	3.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.