Dynamic Medical Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	75.800	75.800	75.000	75.000	75.000	8,101
2025-07-25	75.600	75.800	75.400	75.800	75.800	9,100
2025-07-24	75.400	76.000	75.100	75.800	75.800	38,019
2025-07-23	74.800	75.400	74.800	75.400	75.400	10,000
2025-07-22	74.600	74.800	74.500	74.800	74.800	8,243
2025-07-21	74.500	74.500	74.500	74.500	74.500	4,000
2025-07-18	74.600	74.600	74.500	74.600	74.600	5,000
2025-07-17	73.600	74.700	73.600	74.600	74.600	13,321
2025-07-16	73.200	73.600	73.100	73.600	73.600	11,000
2025-07-15	74.100	74.100	73.100	73.100	73.100	15,110
2025-07-14	72.800	73.200	72.800	73.100	73.100	10,045
2025-07-11	73.000	73.100	72.800	73.100	73.100	13,929
2025-07-10	73.100	73.100	73.000	73.000	73.000	12,123
2025-07-09	73.100	75.800	73.100	73.600	73.600	18,060
2025-07-08	74.000	74.000	73.100	73.100	73.100	18,005
2025-07-07	74.800	74.800	74.000	74.000	74.000	11,200
2025-07-04	76.700	76.900	75.000	76.100	76.100	17,050
2025-07-03	76.300	77.700	76.300	77.100	77.100	18,018
2025-07-02	75.900	76.000	75.900	76.000	76.000	4,325
2025-07-01	74.500	75.000	74.200	75.000	75.000	14,527
2025-06-30	74.200	74.200	74.200	74.200	74.200	0
2025-06-27	74.200	74.200	74.200	74.200	74.200	1,101
2025-06-26	74.300	74.500	74.200	74.500	74.500	7,009
2025-06-25	74.100	74.300	74.000	74.300	74.300	11,137
2025-06-24	74.000	74.600	74.000	74.600	74.600	5,062
2025-06-23	72.700	74.700	72.700	74.000	74.000	8,029
2025-06-20	76.500	76.500	73.500	73.600	73.600	24,942
2025-06-19	74.000	74.000	73.500	73.500	73.500	12,018
2025-06-18	73.800	74.500	73.100	74.100	74.100	39,210
2025-06-17	76.300	76.400	74.300	74.500	74.500	134,100
2025-06-16	78.000	78.000	76.600	76.700	76.700	26,012
2025-06-13	79.400	79.400	76.800	77.100	77.100	70,173
2025-06-12	80.100	80.300	79.700	79.700	79.700	87,000
2025-06-11	80.700	80.700	80.000	80.100	80.100	70,220
2025-06-10	80.700	80.700	80.300	80.300	80.300	35,638
2025-06-09	81.500	81.500	80.600	80.700	80.700	23,200
2025-06-06	81.200	81.500	81.000	81.500	81.500	4,014
2025-06-05	81.400	81.500	81.300	81.500	81.500	12,211
2025-06-04	81.800	82.000	81.800	82.000	82.000	5,096
2025-06-03	81.800	81.800	81.200	81.500	81.500	7,030
2025-06-02	81.800	81.900	81.800	81.900	81.900	3,003
2025-05-29	81.900	82.600	81.900	82.600	82.600	3,010
2025-05-28	82.600	82.600	82.000	82.100	82.100	17,000
2025-05-27	83.200	83.500	82.600	83.000	83.000	21,414
2025-05-26	82.900	83.000	82.100	82.500	82.500	14,000
2025-05-23	82.400	82.400	82.400	82.400	82.400	0
2025-05-22	83.400	83.400	82.400	82.400	82.400	5,000
2025-05-21	82.500	83.500	82.100	83.500	83.500	10,187
2025-05-20	81.900	82.500	81.800	82.500	82.500	9,336
2025-05-19	82.100	82.500	82.000	82.100	82.100	18,450
2025-05-16	83.000	83.000	82.000	82.100	82.100	40,000
2025-05-15	83.200	83.200	82.000	82.500	82.500	24,443
2025-05-14	82.100	82.600	82.000	82.500	82.500	79,001
2025-05-13	83.300	83.300	82.000	82.100	82.100	48,035
2025-05-12	82.700	83.300	82.000	83.300	83.300	26,000
2025-05-09	83.500	83.500	83.000	83.300	83.300	11,000
2025-05-08	82.700	83.500	82.700	83.500	83.500	18,960
2025-05-07	83.000	83.100	82.600	83.100	83.100	5,111
2025-05-06	83.200	83.600	83.100	83.400	83.400	13,100
2025-05-05	83.800	83.800	83.100	83.100	83.100	15,041

← NewerPage 6 of 21 · 1,223 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.