Dynamic Medical Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	53.800	54.100	53.600	53.700	48.957	9,118
2022-02-21	54.300	54.300	53.500	54.200	49.413	35,026
2022-02-18	54.300	54.300	53.900	54.300	49.504	15,191
2022-02-17	54.700	54.700	54.300	54.400	49.595	15,611
2022-02-16	54.600	54.700	54.500	54.700	49.868	24,171
2022-02-15	55.000	55.000	54.500	54.600	49.777	41,093
2022-02-14	53.800	54.600	53.500	54.600	49.777	30,253
2022-02-11	53.700	54.100	53.700	54.000	49.230	58,057
2022-02-09	53.300	53.700	53.300	53.600	48.866	33,213
2022-02-08	52.900	53.100	52.800	52.900	48.227	45,045
2022-02-07	52.800	52.800	52.600	52.800	48.136	8,013
2022-01-26	52.500	52.900	52.500	52.600	47.954	15,001
2022-01-25	52.900	52.900	52.700	52.800	48.136	8,204
2022-01-24	52.500	52.900	52.300	52.900	48.227	17,284
2022-01-21	52.800	52.900	52.400	52.900	48.227	26,214
2022-01-20	52.900	53.200	52.900	53.100	48.410	12,033
2022-01-19	53.100	53.300	53.100	53.300	48.592	18,110
2022-01-18	52.900	53.500	52.800	53.200	48.501	16,004
2022-01-17	53.400	53.400	52.800	53.100	48.410	9,403
2022-01-14	52.600	53.100	52.500	53.100	48.410	46,617
2022-01-13	52.900	53.000	52.600	52.800	48.136	16,030
2022-01-12	53.000	53.100	53.000	53.100	48.410	9,047
2022-01-11	53.300	53.400	53.000	53.000	48.319	14,101
2022-01-10	53.300	53.400	53.000	53.400	48.683	4,008
2022-01-07	53.000	53.300	52.400	53.300	48.592	38,053
2022-01-06	52.700	53.300	52.500	53.100	48.410	15,031
2022-01-05	53.300	53.300	52.800	53.100	48.410	17,003
2022-01-03	53.300	53.400	53.000	53.400	48.683	24,146
2021-12-30	53.300	53.300	53.300	53.300	48.592	6,299
2021-12-29	53.500	53.600	53.400	53.600	48.866	9,175
2021-12-28	53.600	53.600	53.500	53.600	48.866	23,367
2021-12-27	53.600	53.600	53.500	53.500	48.774	17,613
2021-12-24	53.200	53.600	53.200	53.600	48.866	5,238
2021-12-23	53.100	53.400	53.100	53.200	48.501	19,054
2021-12-22	53.100	53.100	52.800	53.100	48.410	14,501
2021-12-21	52.800	53.300	52.700	53.000	48.319	19,156
2021-12-20	53.400	53.400	53.100	53.400	48.683	28,299
2021-12-17	53.000	53.300	52.900	53.100	48.410	21,225
2021-12-16	53.000	53.100	52.900	53.100	48.410	42,565
2021-12-15	53.100	53.100	52.800	53.000	48.319	12,813
2021-12-14	53.100	53.100	52.600	52.700	48.045	23,555
2021-12-13	53.000	53.300	53.000	53.100	48.410	15,123
2021-12-10	53.300	53.500	53.100	53.100	48.410	21,239
2021-12-09	53.200	53.400	52.600	52.800	48.136	28,216
2021-12-08	52.500	52.700	52.400	52.400	47.772	15,153
2021-12-07	52.800	54.400	52.700	52.700	48.045	91,291
2021-12-06	52.300	52.300	52.100	52.200	47.589	13,000
2021-12-03	53.000	53.000	52.300	52.300	47.680	9,177
2021-12-02	51.800	52.600	51.800	52.500	47.863	16,001
2021-12-01	51.900	52.000	51.800	52.000	47.407	27,009
2021-11-30	52.300	52.300	51.900	51.900	47.316	17,195
2021-11-29	51.700	52.000	51.700	51.900	47.316	34,124
2021-11-26	52.800	52.800	51.800	51.900	47.316	29,385
2021-11-25	52.400	52.800	52.400	52.800	48.136	41,406
2021-11-24	51.800	52.400	51.800	52.300	47.680	24,466
2021-11-23	52.000	52.100	51.700	52.100	47.498	38,748
2021-11-22	51.900	52.200	51.900	52.200	47.589	6,157
2021-11-19	52.200	52.200	51.700	51.900	47.316	48,003
2021-11-18	52.200	52.200	52.100	52.100	47.498	18,236
2021-11-17	52.000	52.200	51.900	52.200	47.589	26,554

← NewerPage 20 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.