Dynamic Medical Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	55.700	55.800	55.700	55.700	50.780	15,182
2022-05-20	56.200	56.200	55.600	55.600	50.689	2,519
2022-05-19	55.300	55.500	55.300	55.500	50.598	3,129
2022-05-18	55.800	56.600	55.400	56.100	51.145	23,232
2022-05-17	55.600	55.900	55.500	55.500	50.598	18,259
2022-05-16	55.300	55.500	55.200	55.400	50.507	19,017
2022-05-13	54.800	55.100	54.800	55.000	50.142	12,490
2022-05-12	55.400	55.700	54.700	54.700	49.868	78,365
2022-05-11	55.300	55.500	55.100	55.400	50.507	23,102
2022-05-10	55.300	55.800	55.200	55.500	50.598	37,088
2022-05-09	56.500	57.000	55.800	56.400	51.418	24,473
2022-05-06	56.000	56.700	55.800	56.000	51.054	18,123
2022-05-05	56.400	56.400	56.200	56.400	51.418	18,097
2022-05-04	56.500	56.500	56.400	56.400	51.418	7,043
2022-05-03	56.200	56.500	56.200	56.500	51.510	7,166
2022-04-29	56.000	56.500	56.000	56.500	51.510	11,002
2022-04-28	55.600	56.000	55.600	55.800	50.871	19,006
2022-04-27	55.200	55.800	55.200	55.600	50.689	34,146
2022-04-26	56.000	56.500	56.000	56.200	51.236	10,189
2022-04-25	56.500	56.600	56.000	56.000	51.054	54,907
2022-04-22	57.500	57.500	57.000	57.100	52.057	53,175
2022-04-21	57.100	57.300	56.900	57.200	52.148	25,216
2022-04-20	56.700	57.200	56.700	57.000	51.965	26,138
2022-04-19	56.000	56.800	56.000	56.700	51.692	33,316
2022-04-18	55.900	56.000	55.800	56.000	51.054	37,078
2022-04-15	56.200	56.300	55.600	55.700	50.780	94,938
2022-04-14	56.400	56.900	56.000	56.400	51.418	29,441
2022-04-13	56.400	56.700	56.100	56.400	51.418	39,279
2022-04-12	56.700	56.700	56.300	56.400	51.418	42,131
2022-04-11	57.800	57.800	56.700	56.700	51.692	106,983
2022-04-08	57.500	57.900	57.400	57.900	52.786	53,480
2022-04-07	58.000	58.200	57.600	57.600	52.512	62,582
2022-04-06	57.000	58.200	57.000	58.100	52.968	117,219
2022-04-01	56.900	57.200	56.800	57.000	51.965	29,672
2022-03-31	57.100	57.100	56.600	56.900	51.874	39,701
2022-03-30	56.800	57.200	56.800	56.900	51.874	26,619
2022-03-29	56.000	56.900	55.900	56.700	51.692	56,843
2022-03-28	55.800	56.300	55.700	56.300	51.327	24,117
2022-03-25	56.200	56.400	56.000	56.100	51.145	31,851
2022-03-24	55.200	56.200	55.200	56.200	51.236	58,591
2022-03-23	55.800	56.200	55.600	55.800	50.871	48,342
2022-03-22	55.600	56.300	55.600	55.800	50.871	28,744
2022-03-21	55.900	56.500	55.900	56.100	51.145	95,443
2022-03-18	55.300	55.800	55.300	55.700	50.780	89,993
2022-03-17	55.200	55.300	54.900	55.100	50.233	55,604
2022-03-16	55.000	55.100	54.700	54.700	49.868	51,628
2022-03-15	54.700	54.900	54.600	54.800	49.960	110,392
2022-03-14	54.800	55.400	53.900	54.600	49.777	161,027
2022-03-11	54.100	54.100	53.700	53.700	48.957	4,054
2022-03-10	53.600	54.200	53.600	54.100	49.321	29,004
2022-03-09	53.500	53.800	53.500	53.700	48.957	8,105
2022-03-08	53.300	53.400	53.100	53.300	48.592	19,383
2022-03-07	54.000	54.000	53.500	54.000	49.230	16,289
2022-03-04	54.000	54.500	54.000	54.200	49.413	27,012
2022-03-03	54.400	54.500	54.300	54.400	49.595	30,299
2022-03-02	54.000	54.500	54.000	54.300	49.504	7,215
2022-03-01	53.900	54.600	53.900	54.500	49.686	39,011
2022-02-25	53.400	53.500	53.100	53.500	48.774	29,223
2022-02-24	53.600	53.600	53.100	53.100	48.410	24,301
2022-02-23	53.700	53.800	53.700	53.800	49.048	8,010

← NewerPage 19 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.