Dynamic Medical Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 113.00 | 113.00 | 107.50 | 108.00 | 108.00 | 437,000 |
| 2024-05-09 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | 33,000 |
| 2024-05-08 | 115.00 | 115.50 | 114.50 | 115.00 | 115.00 | 71,000 |
| 2024-05-07 | 115.00 | 115.50 | 114.50 | 115.00 | 115.00 | 65,000 |
| 2024-05-06 | 116.50 | 117.00 | 114.00 | 115.00 | 115.00 | 106,000 |
| 2024-05-03 | 116.00 | 117.00 | 114.50 | 115.00 | 115.00 | 323,000 |
| 2024-05-02 | 116.50 | 121.00 | 116.00 | 120.50 | 120.50 | 139,000 |
| 2024-04-30 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | 58,000 |
| 2024-04-29 | 115.00 | 117.50 | 115.00 | 117.00 | 117.00 | 112,000 |
| 2024-04-26 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | 112,000 |
| 2024-04-25 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 146,000 |
| 2024-04-24 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 125,000 |
| 2024-04-23 | 117.00 | 117.00 | 113.50 | 115.00 | 115.00 | 132,000 |
| 2024-04-22 | 117.50 | 118.50 | 115.00 | 115.00 | 115.00 | 151,000 |
| 2024-04-19 | 122.00 | 122.00 | 113.00 | 116.00 | 116.00 | 490,000 |
| 2024-04-18 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 423,000 |
| 2024-04-17 | 133.00 | 134.50 | 131.50 | 134.50 | 127.75 | 452,000 |
| 2024-04-16 | 133.50 | 133.50 | 130.00 | 131.00 | 124.43 | 369,000 |
| 2024-04-15 | 136.00 | 136.00 | 133.00 | 134.00 | 127.28 | 241,000 |
| 2024-04-12 | 133.00 | 136.50 | 133.00 | 135.50 | 128.70 | 189,000 |
| 2024-04-11 | 134.50 | 134.50 | 131.00 | 132.50 | 132.50 | 346,000 |
| 2024-04-10 | 137.50 | 137.50 | 133.50 | 134.00 | 134.00 | 358,000 |
| 2024-04-09 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | 270,000 |
| 2024-04-08 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 183,000 |
| 2024-04-03 | 139.00 | 140.50 | 138.50 | 139.00 | 139.00 | 163,000 |
| 2024-04-02 | 138.50 | 141.00 | 138.50 | 139.00 | 139.00 | 237,000 |
| 2024-04-01 | 136.00 | 138.50 | 135.50 | 137.50 | 137.50 | 186,000 |
| 2024-03-29 | 139.50 | 139.50 | 133.50 | 135.50 | 135.50 | 245,000 |
| 2024-03-28 | 134.00 | 137.00 | 132.50 | 136.00 | 136.00 | 396,000 |
| 2024-03-27 | 130.50 | 133.00 | 130.50 | 132.50 | 132.50 | 172,000 |
| 2024-03-26 | 133.00 | 133.50 | 130.50 | 130.50 | 130.50 | 311,000 |
| 2024-03-25 | 133.50 | 134.50 | 132.50 | 133.00 | 133.00 | 249,000 |
| 2024-03-22 | 135.00 | 135.00 | 132.50 | 133.50 | 133.50 | 208,000 |
| 2024-03-21 | 138.00 | 138.00 | 134.50 | 134.50 | 134.50 | 212,000 |
| 2024-03-20 | 134.00 | 135.50 | 132.00 | 135.00 | 135.00 | 373,000 |
| 2024-03-19 | 133.00 | 133.50 | 131.50 | 133.00 | 133.00 | 263,000 |
| 2024-03-18 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 283,408 |
| 2024-03-15 | 128.50 | 131.00 | 127.00 | 130.50 | 130.50 | 346,000 |
| 2024-03-14 | 130.00 | 136.00 | 130.00 | 130.00 | 130.00 | 705,000 |
| 2024-03-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 784,540 |
| 2024-03-12 | 125.00 | 131.50 | 124.50 | 130.00 | 130.00 | 1,619,000 |
| 2024-03-11 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 235,000 |
| 2024-03-08 | 114.00 | 115.00 | 109.00 | 109.50 | 109.50 | 298,000 |
| 2024-03-07 | 113.00 | 113.50 | 109.50 | 113.50 | 113.50 | 288,000 |
| 2024-03-06 | 111.50 | 114.50 | 111.00 | 113.00 | 113.00 | 213,000 |
| 2024-03-05 | 114.00 | 114.00 | 111.00 | 111.50 | 111.50 | 322,000 |
| 2024-03-04 | 113.00 | 115.00 | 111.00 | 112.50 | 112.50 | 616,000 |
| 2024-03-01 | 106.50 | 108.50 | 105.50 | 108.50 | 108.50 | 159,000 |
| 2024-02-29 | 104.00 | 107.50 | 104.00 | 106.50 | 106.50 | 193,000 |
| 2024-02-27 | 106.00 | 106.00 | 103.00 | 103.50 | 103.50 | 139,000 |
| 2024-02-26 | 100.50 | 105.00 | 100.00 | 105.00 | 105.00 | 289,000 |
| 2024-02-23 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 131,000 |
| 2024-02-22 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 55,000 |
| 2024-02-21 | 101.50 | 101.50 | 100.50 | 101.00 | 101.00 | 55,000 |
| 2024-02-20 | 103.00 | 103.00 | 100.50 | 101.00 | 101.00 | 62,000 |
| 2024-02-19 | 100.50 | 102.50 | 100.50 | 102.00 | 102.00 | 114,000 |
| 2024-02-16 | 99.700 | 101.50 | 99.500 | 99.800 | 99.800 | 142,000 |
| 2024-02-15 | 99.900 | 99.900 | 99.100 | 99.500 | 99.500 | 65,000 |
| 2024-02-05 | 100.50 | 100.50 | 99.200 | 99.800 | 99.800 | 31,000 |
| 2024-02-02 | 99.100 | 99.900 | 98.900 | 99.600 | 99.600 | 32,000 |
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.