Dynamic Medical Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	111.50	111.50	107.00	108.50	105.81	1,584,811
2023-05-17	106.00	112.00	104.00	112.00	109.22	3,655,233
2023-05-16	102.00	108.50	102.00	102.00	99.470	1,165,689
2023-05-15	106.50	107.00	101.00	102.50	99.958	1,109,086
2023-05-12	101.00	109.00	97.300	107.00	104.35	1,400,053
2023-05-11	104.50	110.50	101.00	103.50	100.93	2,860,706
2023-05-10	97.600	103.00	95.400	103.00	100.45	1,757,503
2023-05-09	104.00	105.00	92.100	94.000	91.669	1,619,218
2023-05-08	95.100	101.00	93.900	101.00	98.495	981,251
2023-05-05	93.400	97.000	92.000	92.100	89.816	837,587
2023-05-04	86.000	89.800	85.900	88.500	86.305	358,959
2023-05-03	83.800	87.400	83.800	85.800	83.672	372,098
2023-05-02	81.200	84.500	81.000	84.000	81.917	327,353
2023-04-28	79.800	81.600	79.800	80.600	78.601	204,679
2023-04-27	81.000	81.000	80.100	80.400	78.406	44,158
2023-04-26	79.400	80.900	78.500	80.600	78.601	52,401
2023-04-25	81.000	82.000	79.000	79.400	77.431	99,638
2023-04-24	78.200	80.800	77.900	80.400	78.406	127,262
2023-04-21	81.700	82.000	77.800	77.800	75.870	320,179
2023-04-20	81.400	83.500	80.600	81.500	79.479	221,297
2023-04-19	80.500	82.000	80.100	80.600	78.601	178,259
2023-04-18	81.900	82.000	80.300	80.300	78.308	113,549
2023-04-17	79.600	82.000	78.700	81.100	79.089	281,144
2023-04-14	79.300	79.900	78.500	78.500	76.553	174,539
2023-04-13	76.300	78.700	76.200	78.500	76.553	236,929
2023-04-12	75.100	75.100	74.700	75.000	73.140	102,622
2023-04-11	75.600	75.600	74.700	75.100	73.237	31,513
2023-04-10	75.000	76.000	74.500	75.300	73.432	103,507
2023-04-07	76.200	76.200	74.000	74.500	72.652	296,213
2023-04-06	74.800	76.500	74.800	76.200	74.310	167,555
2023-03-31	74.000	74.100	73.900	74.100	72.262	30,915
2023-03-30	74.500	74.500	73.600	73.600	71.775	28,481
2023-03-29	72.800	74.300	72.800	74.000	72.165	55,530
2023-03-28	74.300	74.300	73.100	73.400	71.579	49,646
2023-03-27	73.500	74.300	73.000	74.300	72.457	36,974
2023-03-24	74.600	74.800	73.700	74.000	72.165	45,318
2023-03-23	74.500	75.000	74.000	74.300	72.457	67,324
2023-03-22	75.000	75.000	74.300	74.900	73.042	76,883
2023-03-21	74.000	74.700	73.800	74.400	72.555	102,986
2023-03-20	72.700	75.100	72.700	73.400	71.579	165,059
2023-03-17	72.500	73.800	71.500	72.800	70.994	239,316
2023-03-16	70.700	70.700	67.800	69.200	67.484	105,902
2023-03-15	71.500	71.700	70.700	70.700	68.946	42,574
2023-03-14	70.100	71.600	70.100	71.100	69.337	54,653
2023-03-13	70.000	70.500	68.400	70.200	68.459	103,144
2023-03-10	70.300	70.800	69.800	70.300	68.556	80,926
2023-03-09	72.000	72.100	70.000	70.600	68.849	225,111
2023-03-08	73.300	73.300	72.000	72.200	70.409	199,060
2023-03-07	74.500	74.700	73.600	73.600	71.775	65,645
2023-03-06	75.200	75.200	73.800	74.500	72.652	123,386
2023-03-03	76.200	77.000	75.200	75.200	73.335	104,536
2023-03-02	74.800	77.200	74.200	75.900	74.017	214,257
2023-03-01	72.700	74.000	72.500	74.000	72.165	103,288
2023-02-24	73.200	73.200	71.900	72.700	70.897	76,618
2023-02-23	72.900	73.700	72.600	72.700	70.897	155,388
2023-02-22	70.900	73.000	70.500	72.600	70.799	306,328
2023-02-21	68.800	70.700	68.700	70.700	68.946	176,695
2023-02-20	68.300	68.600	67.900	68.500	66.801	77,758
2023-02-17	68.400	68.400	67.400	68.300	66.606	63,296
2023-02-16	69.200	69.200	68.400	68.700	66.996	54,447

← NewerPage 15 of 21 · 1,224 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.