Dynamic Medical Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	108.00	111.00	107.50	108.50	108.50	230,000
2023-08-11	110.50	111.50	108.50	108.50	108.50	225,000
2023-08-10	115.50	117.00	108.50	109.00	109.00	757,000
2023-08-09	115.00	122.00	114.50	116.50	116.50	516,000
2023-08-08	117.50	117.50	113.50	114.50	114.50	130,000
2023-08-07	115.00	117.50	114.50	117.50	117.50	129,000
2023-08-04	117.50	117.50	113.00	116.00	116.00	230,000
2023-08-03	113.50	113.50	113.50	113.50	113.50	0
2023-08-02	120.00	121.50	113.50	113.50	113.50	834,000
2023-08-01	124.00	125.00	122.50	123.50	123.50	374,000
2023-07-31	125.50	128.50	121.50	124.00	124.00	544,000
2023-07-28	128.00	128.00	120.00	124.00	124.00	543,000
2023-07-27	132.50	133.50	123.00	125.00	125.00	658,000
2023-07-26	138.50	140.00	128.50	128.50	128.50	759,000
2023-07-25	138.00	141.50	135.00	138.00	138.00	403,000
2023-07-24	138.00	139.00	131.00	136.50	136.50	649,000
2023-07-21	148.50	154.00	140.00	140.00	140.00	1,067,000
2023-07-20	148.00	150.00	143.00	150.00	150.00	704,000
2023-07-19	146.50	158.00	146.50	147.50	147.50	2,254,000
2023-07-18	150.00	152.50	141.50	146.50	146.50	1,001,000
2023-07-17	134.50	148.50	134.50	148.50	148.50	1,443,000
2023-07-14	125.00	135.00	125.00	135.00	135.00	523,000
2023-07-13	126.00	128.00	125.50	127.00	127.00	216,000
2023-07-12	132.00	132.00	125.00	126.00	126.00	273,000
2023-07-11	126.00	129.50	122.00	128.00	128.00	524,000
2023-07-10	130.50	130.50	124.00	127.00	123.85	627,000
2023-07-07	130.00	133.00	129.00	130.50	127.26	385,258
2023-07-06	131.00	134.00	128.50	130.00	126.78	460,868
2023-07-05	133.00	133.00	129.00	129.00	125.80	316,542
2023-07-04	140.00	140.00	128.50	131.00	127.75	850,285
2023-07-03	139.00	142.00	136.50	137.00	133.60	788,083
2023-06-30	130.00	139.50	128.50	134.00	130.68	1,503,067
2023-06-29	123.00	131.50	123.00	128.50	125.31	1,116,002
2023-06-28	120.50	127.50	118.50	124.50	121.41	1,117,272
2023-06-27	115.00	125.00	114.50	122.00	118.97	1,877,398
2023-06-26	114.00	114.50	111.00	114.50	111.66	241,861
2023-06-21	115.00	116.00	111.00	115.00	112.15	377,964
2023-06-20	120.00	121.50	112.00	114.50	111.66	861,666
2023-06-19	116.00	122.00	115.00	121.00	118.00	1,478,363
2023-06-16	109.50	119.50	109.50	118.50	115.56	2,427,587
2023-06-15	105.00	110.50	104.50	109.00	106.30	622,795
2023-06-14	104.50	106.50	104.00	105.00	102.40	276,644
2023-06-13	104.00	105.00	102.50	103.50	100.93	441,137
2023-06-12	108.00	109.00	102.00	103.50	100.93	766,019
2023-06-09	106.50	110.50	104.00	108.50	105.81	963,828
2023-06-08	114.00	114.00	103.00	103.50	100.93	1,539,053
2023-06-07	104.00	114.00	103.50	114.00	111.17	2,075,198
2023-06-06	104.00	104.50	102.00	104.00	101.42	139,106
2023-06-05	102.50	105.00	102.50	104.00	101.42	276,063
2023-06-02	107.00	107.00	101.50	103.00	100.45	816,431
2023-06-01	109.00	109.00	104.00	105.50	102.88	434,105
2023-05-31	108.50	109.00	106.00	108.00	105.32	389,994
2023-05-30	105.00	108.50	103.00	107.50	104.83	645,381
2023-05-29	102.00	106.00	102.00	104.50	101.91	347,966
2023-05-26	102.50	102.50	99.800	102.00	99.470	322,531
2023-05-25	105.00	105.00	101.50	101.50	98.983	513,380
2023-05-24	107.00	107.00	104.50	104.50	101.91	333,459
2023-05-23	105.50	107.50	103.50	106.50	103.86	405,579
2023-05-22	106.00	106.00	103.50	105.00	102.40	478,849
2023-05-19	110.50	112.00	104.00	105.00	102.40	1,140,909

← NewerPage 14 of 21 · 1,221 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.