Dynamic Holding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.550	17.100	16.550	17.050	15.568	609,812
2022-11-02	16.500	17.100	16.500	16.850	15.386	1,086,700
2022-11-01	16.250	16.650	16.150	16.500	15.066	1,125,403
2022-10-31	16.300	16.350	16.050	16.200	14.792	789,214
2022-10-28	16.450	16.600	16.050	16.050	14.655	919,779
2022-10-27	16.150	16.700	16.150	16.650	15.203	818,645
2022-10-26	16.450	16.450	16.050	16.050	14.655	890,036
2022-10-25	16.850	16.850	16.350	16.400	14.975	536,351
2022-10-24	16.550	16.900	16.550	16.750	15.295	430,483
2022-10-21	16.600	16.650	16.300	16.300	14.884	472,137
2022-10-20	17.100	17.250	16.300	16.600	15.158	1,279,369
2022-10-19	17.050	17.450	17.050	17.250	15.751	740,782
2022-10-18	17.200	17.300	16.900	17.150	15.660	514,247
2022-10-17	16.650	16.950	16.200	16.950	15.477	1,041,564
2022-10-14	16.600	17.150	16.450	17.050	15.568	924,961
2022-10-13	17.250	17.250	15.950	16.000	14.610	2,280,750
2022-10-12	17.000	17.300	16.800	17.100	15.614	802,118
2022-10-11	17.600	17.600	16.950	16.950	15.477	1,121,192
2022-10-07	17.850	18.200	17.850	18.000	16.436	761,073
2022-10-06	17.700	17.950	17.550	17.950	16.390	590,105
2022-10-05	17.850	18.050	17.550	17.600	16.071	1,233,781
2022-10-04	17.550	17.750	17.350	17.750	16.208	530,286
2022-10-03	16.900	17.300	16.850	17.150	15.660	505,953
2022-09-30	16.750	17.150	16.600	17.150	15.660	1,032,886
2022-09-29	17.650	17.850	17.200	17.200	15.705	1,048,265
2022-09-28	17.600	18.250	17.400	17.450	15.934	2,290,251
2022-09-27	17.300	17.550	16.950	17.550	16.025	1,176,702
2022-09-26	18.000	18.000	17.200	17.300	15.797	1,967,529
2022-09-23	18.600	18.700	18.300	18.300	16.710	942,579
2022-09-22	18.350	18.650	18.250	18.650	17.029	729,728
2022-09-21	18.700	19.000	18.500	18.600	16.984	1,388,773
2022-09-20	19.050	19.150	18.700	18.850	17.212	1,060,922
2022-09-19	19.150	19.200	18.900	18.900	17.258	1,236,680
2022-09-16	19.250	19.350	19.100	19.150	17.486	1,197,152
2022-09-15	19.450	19.600	19.300	19.350	17.669	1,014,089
2022-09-14	19.050	19.450	19.050	19.300	17.623	1,373,520
2022-09-13	19.850	19.900	19.650	19.700	17.988	680,912
2022-09-12	19.800	19.950	19.500	19.650	17.942	1,204,471
2022-09-08	19.300	19.550	19.150	19.550	17.851	1,244,671
2022-09-07	19.400	19.400	18.950	19.050	17.395	1,107,132
2022-09-06	19.800	19.800	19.250	19.300	17.623	1,337,026
2022-09-05	20.250	20.250	19.600	19.600	17.897	1,078,827
2022-09-02	19.950	20.050	19.700	19.850	18.125	1,404,353
2022-09-01	20.100	20.100	19.600	19.700	17.988	2,243,826
2022-08-31	20.350	20.600	20.000	20.150	18.399	2,826,987
2022-08-30	19.250	20.950	19.250	20.650	18.856	5,827,878
2022-08-29	19.750	19.750	19.100	19.100	17.440	3,318,119
2022-08-26	20.600	20.700	20.200	20.250	18.490	2,132,322
2022-08-25	21.250	21.250	20.250	20.500	18.719	2,477,346
2022-08-12	20.250	20.350	20.100	20.300	18.536	1,854,376
2022-08-11	20.750	20.850	20.200	20.200	18.445	3,496,703
2022-08-10	19.650	20.650	19.650	20.400	18.627	3,981,705
2022-08-09	19.750	20.000	19.500	19.850	18.125	1,865,922
2022-08-08	19.750	19.850	19.400	19.750	18.034	1,515,936
2022-08-05	19.600	20.100	19.600	19.900	18.171	2,558,494
2022-08-04	19.900	19.900	19.000	19.200	17.532	3,192,338
2022-08-03	20.050	20.100	19.600	19.850	18.125	1,709,794
2022-08-02	20.000	20.150	19.700	19.950	18.216	2,879,349
2022-08-01	20.600	20.650	20.000	20.150	18.399	4,604,843
2022-07-29	20.850	21.400	20.650	20.850	19.038	5,710,173

← NewerPage 17 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	1.0800 TWD
2025-05-27	1.4974 TWD
2024-07-11	1.4974 TWD
2023-07-13	0.7985 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.