Dynamic Medical Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	97.200	100.50	97.200	100.00	100.00	157,000
2023-11-07	98.600	99.800	98.300	98.300	98.300	78,000
2023-11-06	98.800	99.500	98.100	99.000	99.000	74,000
2023-11-03	98.900	98.900	97.500	97.500	97.500	45,000
2023-11-02	96.200	98.300	96.200	97.800	97.800	53,000
2023-11-01	97.600	97.600	95.700	96.000	96.000	91,000
2023-10-31	99.000	99.400	96.500	96.500	96.500	155,000
2023-10-30	102.00	102.00	98.200	98.800	98.800	181,000
2023-10-27	97.900	101.00	97.900	99.900	99.900	142,000
2023-10-26	99.200	99.600	97.800	97.900	97.900	83,000
2023-10-25	98.800	101.50	98.800	100.00	100.00	119,000
2023-10-24	97.400	98.700	96.200	98.100	98.100	85,000
2023-10-23	96.200	97.700	96.000	96.500	96.500	84,000
2023-10-20	98.300	98.300	95.500	96.500	96.500	108,000
2023-10-19	96.600	98.500	96.600	98.300	98.300	117,000
2023-10-18	99.500	99.800	96.500	96.500	96.500	229,000
2023-10-17	101.00	101.00	99.000	99.300	99.300	155,000
2023-10-16	100.00	103.00	99.600	100.00	100.00	101,000
2023-10-13	102.50	102.50	99.900	100.50	100.50	223,000
2023-10-12	103.00	105.00	102.50	102.50	102.50	168,000
2023-10-11	111.50	111.50	103.00	103.00	103.00	579,000
2023-10-06	114.00	114.00	111.00	111.00	111.00	123,000
2023-10-05	112.00	112.00	110.00	112.00	112.00	91,000
2023-10-04	110.50	113.00	108.50	110.00	110.00	238,000
2023-10-03	114.00	117.50	111.00	111.00	111.00	692,000
2023-10-02	111.50	113.00	110.50	112.00	112.00	216,000
2023-09-28	111.50	112.00	109.00	110.00	110.00	283,000
2023-09-27	112.50	114.00	110.00	110.00	110.00	313,000
2023-09-26	113.50	115.50	108.00	114.00	114.00	873,000
2023-09-25	109.00	116.00	106.50	114.50	114.50	1,456,000
2023-09-22	103.00	106.00	101.50	105.50	105.50	399,000
2023-09-21	101.00	103.00	100.00	102.00	102.00	267,000
2023-09-20	100.50	104.50	99.500	100.50	100.50	383,000
2023-09-19	103.00	103.00	99.300	99.800	99.800	144,000
2023-09-18	99.600	104.50	99.400	102.50	102.50	209,000
2023-09-15	101.00	103.50	98.800	99.600	99.600	272,000
2023-09-14	101.50	101.50	99.400	100.00	100.00	124,000
2023-09-13	98.000	100.00	97.600	99.400	99.400	119,000
2023-09-12	98.500	98.600	96.800	97.500	97.500	180,000
2023-09-11	99.100	103.00	98.200	98.300	98.300	376,000
2023-09-08	95.700	99.400	94.800	97.000	97.000	155,000
2023-09-07	96.500	97.800	95.700	95.700	95.700	146,000
2023-09-06	98.900	99.000	96.500	97.400	97.400	106,000
2023-09-05	98.800	99.800	97.400	97.800	97.800	84,000
2023-09-04	98.600	99.700	98.000	98.800	98.800	62,000
2023-09-01	98.100	99.900	97.600	98.900	98.900	91,000
2023-08-31	100.00	101.50	98.100	98.100	98.100	98,000
2023-08-30	94.700	102.50	94.700	99.800	99.800	323,000
2023-08-29	97.600	98.400	93.900	94.300	94.300	379,000
2023-08-28	104.00	106.50	97.400	97.500	97.500	446,000
2023-08-25	101.82	105.00	101.82	103.18	103.18	161,700
2023-08-24	101.36	102.73	101.36	102.27	102.27	136,400
2023-08-23	100.91	101.82	100.00	101.36	101.36	151,800
2023-08-22	103.18	105.45	100.45	100.91	100.91	244,200
2023-08-21	102.73	104.09	101.82	102.73	102.73	185,900
2023-08-18	115.00	118.00	113.00	113.00	113.00	307,000
2023-08-17	115.00	116.50	112.50	116.00	116.00	190,000
2023-08-16	110.50	114.50	109.00	114.00	114.00	207,000
2023-08-15	108.00	112.00	108.00	110.50	110.50	258,000
2023-08-14	108.00	111.00	107.50	108.50	108.50	230,000

← NewerPage 13 of 21 · 1,220 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.