Dynamic Medical Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	89.900	90.000	89.900	89.900	89.900	7,020
2025-01-22	88.800	90.200	88.600	89.900	89.900	26,000
2025-01-21	89.300	90.100	89.300	89.900	89.900	9,000
2025-01-20	89.400	89.400	89.300	89.300	89.300	14,000
2025-01-17	88.800	89.900	88.800	89.300	89.300	23,000
2025-01-16	88.700	90.500	88.000	88.100	88.100	23,000
2025-01-15	88.300	88.300	88.000	88.000	88.000	18,000
2025-01-14	88.200	88.200	87.900	88.000	88.000	34,000
2025-01-13	89.600	89.600	87.900	87.900	87.900	83,000
2025-01-10	90.100	90.700	88.400	89.700	89.700	75,000
2025-01-09	92.700	92.700	91.600	91.600	91.600	20,000
2025-01-08	91.100	99.000	91.100	92.700	92.700	116,000
2025-01-07	91.500	91.600	91.400	91.600	91.600	16,000
2025-01-06	91.700	92.800	91.300	91.300	91.300	34,000
2025-01-03	91.800	92.000	91.700	91.700	91.700	13,000
2025-01-02	91.600	92.800	91.200	91.700	91.700	15,000
2024-12-31	92.500	92.500	91.200	92.300	92.300	24,000
2024-12-30	92.100	92.100	91.700	91.700	91.700	14,000
2024-12-27	92.600	92.600	92.100	92.100	92.100	10,000
2024-12-26	92.700	93.300	92.200	92.600	92.600	21,000
2024-12-25	92.500	92.500	92.100	92.200	92.200	8,000
2024-12-24	91.900	92.100	91.900	92.000	92.000	22,000
2024-12-23	91.000	91.900	91.000	91.100	91.100	21,000
2024-12-20	91.000	91.500	91.000	91.000	91.000	12,000
2024-12-19	91.200	91.200	91.200	91.200	91.200	1,000
2024-12-18	92.000	92.000	92.000	92.000	92.000	3,000
2024-12-17	90.700	91.000	90.700	91.000	91.000	6,000
2024-12-16	91.300	91.300	90.600	90.600	90.600	14,000
2024-12-13	92.000	92.000	91.200	91.200	91.200	25,000
2024-12-12	93.200	93.200	92.000	92.000	92.000	18,000
2024-12-11	93.100	93.100	92.300	92.300	92.300	28,000
2024-12-10	93.900	93.900	93.100	93.400	93.400	21,000
2024-12-09	93.400	93.900	93.000	93.900	93.900	27,000
2024-12-06	92.500	92.900	92.500	92.700	92.700	11,000
2024-12-05	92.600	92.900	92.500	92.900	92.900	4,000
2024-12-04	92.800	94.000	92.500	92.500	92.500	26,000
2024-12-03	92.600	93.100	92.200	93.000	93.000	25,000
2024-12-02	92.500	94.400	92.300	92.600	92.600	31,000
2024-11-29	91.100	92.000	91.000	91.800	91.800	14,000
2024-11-28	92.100	92.500	91.500	91.600	91.600	28,000
2024-11-27	92.500	93.400	92.300	92.300	92.300	23,000
2024-11-26	92.700	93.300	92.700	93.000	93.000	16,000
2024-11-25	92.600	94.000	92.400	92.700	92.700	30,000
2024-11-22	97.400	98.200	90.700	93.300	93.300	678,000
2024-11-21	97.600	97.600	97.000	97.300	97.300	42,000
2024-11-20	97.100	99.200	97.000	97.700	97.700	98,147
2024-11-19	101.50	101.50	97.100	97.900	97.900	279,000
2024-11-18	96.000	105.00	96.000	102.00	102.00	1,067,000
2024-11-15	93.700	95.600	93.700	95.600	95.600	65,000
2024-11-14	94.800	95.100	93.100	94.300	94.300	67,000
2024-11-13	93.000	93.800	91.800	93.300	93.300	36,000
2024-11-12	93.900	94.500	92.100	93.000	93.000	44,000
2024-11-11	92.800	94.800	92.800	94.000	94.000	76,000
2024-11-08	92.000	92.900	91.400	92.800	92.800	43,000
2024-11-07	91.500	91.800	90.400	91.800	91.800	45,000
2024-11-06	89.800	90.400	89.700	90.300	90.300	14,000
2024-11-05	90.100	90.800	89.700	89.700	89.700	15,000
2024-11-04	89.800	91.000	89.800	90.200	90.200	28,000
2024-11-01	89.600	90.500	89.500	90.100	90.100	18,000
2024-10-31	89.500	89.500	89.500	89.500	89.500	0

← NewerPage 8 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.