Dynamic Medical Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	89.500	90.300	89.500	89.500	89.500	12,000
2024-10-29	89.100	89.700	88.800	89.600	89.600	25,000
2024-10-28	89.500	89.600	89.300	89.300	89.300	5,000
2024-10-25	89.000	89.800	89.000	89.500	89.500	23,000
2024-10-24	89.700	90.000	89.200	89.200	89.200	11,000
2024-10-23	90.300	90.300	89.100	89.700	89.700	25,000
2024-10-22	89.400	89.900	89.100	89.700	89.700	25,000
2024-10-21	90.500	90.600	89.200	89.900	89.900	34,000
2024-10-18	89.400	89.500	89.200	89.200	89.200	22,000
2024-10-17	89.000	89.300	89.000	89.300	89.300	28,000
2024-10-16	89.500	89.600	89.000	89.000	89.000	33,000
2024-10-15	90.000	90.000	89.700	89.800	89.800	27,000
2024-10-14	89.700	89.800	89.000	89.600	89.600	27,000
2024-10-11	90.000	90.000	89.500	89.700	89.700	20,000
2024-10-09	90.000	90.000	89.000	89.500	89.500	54,000
2024-10-08	91.000	91.000	90.000	90.000	90.000	47,000
2024-10-07	91.500	91.900	91.000	91.200	91.200	23,000
2024-10-04	92.000	92.000	90.700	91.500	91.500	60,000
2024-10-03	93.000	93.000	93.000	93.000	93.000	0
2024-10-02	93.000	93.000	93.000	93.000	93.000	0
2024-10-01	93.000	93.600	92.500	93.000	93.000	28,000
2024-09-30	93.500	93.500	93.200	93.400	93.400	14,000
2024-09-27	93.400	93.600	93.000	93.000	93.000	16,000
2024-09-26	93.500	93.500	93.100	93.400	93.400	11,000
2024-09-25	93.800	93.800	93.200	93.500	93.500	9,000
2024-09-24	93.500	94.300	92.900	93.600	93.600	8,000
2024-09-23	93.700	95.100	93.700	94.000	94.000	9,000
2024-09-20	94.000	95.300	93.600	93.700	93.700	18,000
2024-09-19	94.200	95.000	94.100	94.300	94.300	19,000
2024-09-18	93.800	94.500	93.500	94.500	94.500	11,000
2024-09-16	92.000	93.200	91.500	93.200	93.200	34,000
2024-09-13	90.300	91.200	90.200	91.200	91.200	19,000
2024-09-12	90.000	90.500	90.000	90.200	90.200	49,000
2024-09-11	90.200	92.400	90.100	90.100	90.100	38,000
2024-09-10	94.500	94.500	89.500	90.200	90.200	186,000
2024-09-09	95.000	95.000	94.500	95.000	95.000	7,000
2024-09-06	95.500	95.500	95.000	95.100	95.100	7,000
2024-09-05	95.500	95.700	95.000	95.000	95.000	51,000
2024-09-04	96.800	96.800	95.200	95.300	95.300	34,000
2024-09-03	96.900	97.300	96.100	97.300	97.300	31,000
2024-09-02	97.100	97.100	96.900	96.900	96.900	22,000
2024-08-30	97.000	97.800	96.700	97.000	97.000	24,000
2024-08-29	97.000	97.500	96.000	97.500	97.500	17,000
2024-08-28	96.900	97.200	96.600	96.700	96.700	17,000
2024-08-27	97.300	97.400	95.500	97.400	97.400	24,000
2024-08-26	93.200	98.000	93.200	96.300	96.300	146,000
2024-08-23	95.455	95.909	93.636	93.636	93.636	141,900
2024-08-22	95.909	96.364	95.455	95.909	95.909	80,300
2024-08-21	95.909	96.364	95.455	95.909	95.909	17,600
2024-08-20	95.455	96.818	95.455	96.364	96.364	56,100
2024-08-19	95.909	95.909	94.546	95.455	95.455	18,700
2024-08-16	104.00	106.50	104.00	105.00	105.00	74,000
2024-08-15	104.00	104.00	103.00	103.00	103.00	33,000
2024-08-14	104.00	104.50	103.50	103.50	103.50	41,000
2024-08-13	101.50	103.00	101.50	103.00	103.00	42,000
2024-08-12	98.800	102.00	98.000	100.50	100.50	81,000
2024-08-09	97.400	99.900	97.400	99.000	99.000	44,000
2024-08-08	97.500	97.500	97.200	97.200	97.200	2,000
2024-08-07	95.500	98.600	95.500	97.500	97.500	42,000
2024-08-06	97.000	97.100	89.400	94.000	94.000	199,000

← NewerPage 9 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.