Dynamic Medical Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	56.200	56.900	56.100	56.600	55.196	42,471
2022-08-15	56.500	56.500	56.400	56.500	55.099	6,722
2022-08-12	56.400	56.700	56.200	56.200	54.806	27,301
2022-08-11	56.100	56.400	56.100	56.300	54.904	13,231
2022-08-10	56.000	57.100	56.000	56.400	55.001	16,100
2022-08-09	55.800	56.200	55.800	56.000	54.611	15,643
2022-08-08	56.000	56.000	55.500	55.800	54.416	14,757
2022-08-05	55.800	55.900	55.800	55.900	54.514	5,203
2022-08-04	55.000	55.700	55.000	55.700	54.319	11,000
2022-08-03	54.800	55.100	54.800	55.000	53.636	19,000
2022-08-02	55.300	55.300	55.100	55.100	53.733	9,136
2022-08-01	56.200	56.200	55.200	55.300	53.928	58,542
2022-07-29	56.300	56.700	56.200	56.200	54.806	23,356
2022-07-28	56.300	56.500	56.100	56.100	54.709	6,037
2022-07-27	56.300	56.800	56.000	56.300	54.904	13,259
2022-07-26	57.300	57.300	56.100	56.300	54.904	5,596
2022-07-25	56.000	56.700	56.000	56.700	55.294	36,009
2022-07-22	56.000	56.000	56.000	56.000	54.611	11,400
2022-07-21	55.400	56.000	55.400	56.000	54.611	23,500
2022-07-20	54.300	55.400	54.200	55.400	54.026	59,040
2022-07-19	54.200	54.300	54.200	54.200	52.856	12,551
2022-07-18	54.300	54.500	54.200	54.200	52.856	12,612
2022-07-15	54.500	54.500	54.200	54.200	52.856	27,737
2022-07-14	54.100	54.500	54.100	54.500	53.148	9,141
2022-07-13	53.500	54.600	53.500	54.100	52.758	81,544
2022-07-12	57.000	57.000	56.600	56.800	51.783	54,123
2022-07-11	56.300	56.900	56.300	56.700	51.692	34,473
2022-07-08	55.700	55.800	55.600	55.800	50.871	37,512
2022-07-07	55.900	55.900	55.500	55.600	50.689	27,240
2022-07-06	56.200	56.200	55.500	55.500	50.598	42,450
2022-07-05	56.300	56.400	56.000	56.200	51.236	19,267
2022-07-04	56.600	56.600	56.000	56.000	51.054	32,106
2022-07-01	57.000	57.500	56.600	56.600	51.601	87,788
2022-06-30	57.900	58.000	57.500	57.800	52.695	26,530
2022-06-29	58.400	58.400	58.000	58.300	53.151	52,836
2022-06-28	58.100	58.100	57.800	57.900	52.786	22,494
2022-06-27	57.700	58.000	57.700	58.000	52.877	20,351
2022-06-24	57.300	57.700	57.300	57.700	52.604	6,460
2022-06-23	57.300	57.500	57.000	57.300	52.239	20,306
2022-06-22	57.000	57.100	56.800	57.000	51.965	26,529
2022-06-21	56.600	57.000	56.600	57.000	51.965	13,448
2022-06-20	56.600	56.800	56.600	56.600	51.601	19,836
2022-06-17	56.900	57.300	56.900	57.100	52.057	33,543
2022-06-16	58.100	58.500	57.900	57.900	52.786	53,977
2022-06-15	57.300	58.000	57.300	57.800	52.695	22,357
2022-06-14	57.200	57.300	56.700	57.300	52.239	25,042
2022-06-13	58.000	58.100	57.200	57.200	52.148	47,003
2022-06-10	57.300	58.000	57.300	58.000	52.877	40,823
2022-06-09	58.000	58.500	57.700	58.000	52.877	62,030
2022-06-08	57.900	57.900	57.500	57.900	52.786	30,589
2022-06-07	56.800	58.100	56.800	57.300	52.239	41,501
2022-06-06	57.000	57.100	56.800	56.800	51.783	16,284
2022-06-02	56.500	56.700	56.500	56.700	51.692	7,360
2022-06-01	56.900	57.000	56.500	56.800	51.783	26,538
2022-05-31	56.700	57.000	56.600	56.900	51.874	17,732
2022-05-30	56.600	56.600	56.400	56.600	51.601	21,324
2022-05-27	56.200	56.600	56.200	56.600	51.601	24,210
2022-05-26	55.800	56.500	55.800	56.200	51.236	27,143
2022-05-25	55.700	55.700	55.600	55.700	50.780	8,026
2022-05-24	55.600	55.600	55.600	55.600	50.689	2,722

← NewerPage 18 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.