Dynamic Medical Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	51.200	51.200	50.900	51.000	51.000	9,306
2026-07-20	51.100	51.100	50.500	50.900	50.900	19,260
2026-07-17	50.800	51.000	50.500	50.800	50.800	27,010
2026-07-16	50.800	51.000	50.800	50.900	50.900	23,001
2026-07-15	50.900	51.100	50.900	50.900	50.900	11,000
2026-07-14	50.700	50.800	50.600	50.700	50.700	13,000
2026-07-13	50.900	51.300	50.800	51.200	51.200	10,100
2026-07-10	50.900	50.900	50.900	50.900	50.900	0
2026-07-09	51.000	51.000	50.500	50.900	50.900	36,271
2026-07-08	51.000	51.200	51.000	51.200	51.200	4,000
2026-07-07	51.900	51.900	50.900	51.400	51.400	31,130
2026-07-06	51.600	51.900	51.600	51.900	51.900	34,195
2026-07-03	51.300	51.600	51.300	51.600	51.600	16,017
2026-07-02	51.200	51.200	50.900	51.100	51.100	20,000
2026-07-01	50.800	50.800	50.700	50.800	50.800	9,056
2026-06-30	51.300	51.300	50.800	51.000	51.000	17,250
2026-06-29	51.100	51.500	50.800	50.800	50.800	15,751
2026-06-26	50.900	50.900	50.700	50.800	50.800	30,060
2026-06-25	50.900	51.000	50.800	50.900	50.900	32,421
2026-06-24	51.000	51.000	50.800	50.900	50.900	19,001
2026-06-23	51.000	51.100	50.800	50.800	50.800	21,530
2026-06-22	51.200	51.400	50.800	50.900	50.900	48,211
2026-06-18	51.600	51.800	51.400	51.400	51.400	32,331
2026-06-17	51.700	51.800	51.400	51.800	51.800	20,998
2026-06-16	51.400	51.900	51.200	51.800	51.800	42,000
2026-06-15	51.100	51.400	51.100	51.400	51.400	14,520
2026-06-12	51.500	51.500	51.100	51.100	51.100	33,420
2026-06-11	50.800	51.200	50.700	51.200	51.200	22,001
2026-06-10	51.400	51.700	51.200	51.200	51.200	25,000
2026-06-09	51.200	52.200	51.100	51.500	51.500	39,001
2026-06-08	51.800	52.000	50.900	51.800	51.800	61,121
2026-06-05	52.100	52.400	51.500	52.300	52.300	45,213
2026-06-04	51.100	52.300	51.100	52.100	52.100	42,110
2026-06-03	50.900	51.800	50.000	51.300	51.300	162,098
2026-06-02	50.700	51.000	50.500	50.600	50.600	26,211
2026-06-01	50.300	50.800	50.300	50.700	50.700	45,630
2026-05-29	50.500	50.900	50.500	50.600	50.600	19,419
2026-05-28	51.300	51.300	50.600	50.700	50.700	29,604
2026-05-27	50.600	51.200	50.600	50.900	50.900	22,762
2026-05-26	50.700	51.700	50.300	50.600	50.600	44,500
2026-05-25	51.500	51.600	50.000	51.600	51.600	113,818
2026-05-22	52.100	52.500	51.400	51.800	51.800	31,333
2026-05-21	51.800	52.400	51.600	52.100	52.100	26,005
2026-05-20	51.100	51.800	51.100	51.800	51.800	27,042
2026-05-19	50.600	51.500	50.500	51.000	51.000	43,000
2026-05-18	51.100	51.100	50.600	51.000	51.000	26,000
2026-05-15	51.300	51.500	51.200	51.200	51.200	52,274
2026-05-14	51.900	51.900	51.000	51.300	51.300	65,292
2026-05-13	52.500	52.500	51.700	51.900	51.900	93,001
2026-05-12	53.000	53.500	52.500	52.500	52.500	73,780
2026-05-11	54.100	54.200	52.200	53.000	53.000	267,834
2026-05-08	55.300	55.500	53.800	55.500	55.500	98,722
2026-05-07	55.100	55.700	55.100	55.300	55.300	23,647
2026-05-06	55.300	55.300	55.000	55.100	55.100	90,381
2026-05-05	55.800	56.100	55.500	55.900	55.900	35,160
2026-05-04	55.600	55.900	55.500	55.800	55.800	46,005
2026-04-30	56.100	56.200	56.000	56.000	56.000	18,161
2026-04-29	56.500	56.500	56.000	56.000	56.000	17,655
2026-04-28	55.700	56.700	55.700	56.300	56.300	35,426
2026-04-27	58.300	58.400	55.500	55.700	55.700	175,300

← NewerPage 2 of 5 · 242 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.