Dynamic Medical Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	82.800	83.500	82.700	83.500	83.500	73,114
2025-04-30	83.200	83.300	83.200	83.300	83.300	5,163
2025-04-29	83.200	83.800	83.100	83.200	83.200	19,060
2025-04-28	83.500	83.900	83.500	83.500	83.500	6,200
2025-04-25	83.500	84.000	83.100	83.300	83.300	30,173
2025-04-24	83.900	84.000	83.700	83.800	83.800	6,061
2025-04-23	83.300	83.900	83.200	83.900	83.900	12,200
2025-04-22	83.400	83.400	83.000	83.000	83.000	50,410
2025-04-21	83.500	83.600	83.300	83.400	83.400	55,036
2025-04-18	84.000	84.600	83.500	84.100	84.100	130,055
2025-04-17	89.800	90.000	87.500	87.500	83.350	194,240
2025-04-16	89.700	90.100	89.500	90.000	85.731	35,236
2025-04-15	87.900	89.800	87.900	89.800	85.541	24,100
2025-04-14	88.400	89.000	87.200	87.900	83.731	56,040
2025-04-11	85.000	87.600	84.900	87.300	87.300	61,002
2025-04-10	83.000	86.400	83.000	86.400	86.400	77,105
2025-04-09	83.400	83.700	78.500	78.600	78.600	177,400
2025-04-08	80.100	83.400	80.100	83.400	83.400	136,271
2025-04-07	82.500	82.900	82.500	82.500	82.500	205,320
2025-04-02	91.800	91.900	91.300	91.600	91.600	12,001
2025-04-01	91.900	92.000	91.200	91.800	91.800	22,003
2025-03-31	90.600	90.800	90.100	90.800	90.800	42,298
2025-03-28	92.500	92.500	91.600	91.700	91.700	57,107
2025-03-27	93.000	93.000	92.500	92.900	92.900	32,170
2025-03-26	94.000	94.000	93.000	93.500	93.500	29,142
2025-03-25	94.000	94.000	92.800	93.000	93.000	48,100
2025-03-24	93.500	93.800	93.200	93.300	93.300	22,513
2025-03-21	94.700	94.700	93.200	93.500	93.500	60,200
2025-03-20	94.600	94.600	93.700	93.700	93.700	31,060
2025-03-19	93.400	93.900	93.400	93.600	93.600	51,005
2025-03-18	93.100	93.700	93.000	93.400	93.400	59,110
2025-03-17	93.400	93.500	92.900	93.200	93.200	28,001
2025-03-14	94.000	94.000	93.300	93.400	93.400	20,799
2025-03-13	94.400	94.400	93.800	94.200	94.200	39,230
2025-03-12	94.800	94.800	94.100	94.300	94.300	53,111
2025-03-11	95.400	95.700	94.000	94.800	94.800	123,385
2025-03-10	94.200	96.600	94.200	96.600	96.600	278,800
2025-03-07	94.800	94.800	93.300	94.200	94.200	50,756
2025-03-06	93.200	93.800	93.000	93.300	93.300	50,901
2025-03-05	91.800	93.200	91.800	93.200	93.200	97,601
2025-03-04	90.500	91.400	90.500	91.200	91.200	38,143
2025-03-03	90.500	91.000	90.400	90.500	90.500	36,018
2025-02-27	91.000	92.000	91.000	91.100	91.100	32,100
2025-02-26	90.300	91.000	90.300	90.900	90.900	18,000
2025-02-25	90.500	90.900	90.300	90.500	90.500	35,001
2025-02-24	91.400	91.500	91.100	91.400	91.400	15,007
2025-02-21	91.000	91.400	90.900	91.400	91.400	25,060
2025-02-20	90.500	90.800	90.500	90.600	90.600	14,221
2025-02-19	90.300	90.900	90.300	90.600	90.600	5,100
2025-02-18	90.200	90.800	90.200	90.300	90.300	9,960
2025-02-17	90.000	90.900	90.000	90.900	90.900	10,108
2025-02-14	90.300	90.400	90.100	90.200	90.200	7,500
2025-02-13	89.800	90.200	89.700	90.200	90.200	16,215
2025-02-12	90.000	90.200	89.700	89.800	89.800	18,005
2025-02-11	90.500	90.500	90.100	90.500	90.500	18,057
2025-02-10	91.000	91.000	89.800	90.500	90.500	26,021
2025-02-07	90.400	91.500	90.400	91.500	91.500	12,036
2025-02-06	91.000	91.100	91.000	91.000	91.000	10,380
2025-02-05	90.800	92.500	90.800	91.100	91.100	13,050
2025-02-04	89.400	89.900	89.400	89.900	89.900	10,200

← NewerPage 7 of 21 · 1,220 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.