Dynamic Holding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	21.150	21.150	20.700	20.750	18.947	1,692,741
2022-07-27	20.450	20.800	20.250	20.800	18.993	2,052,580
2022-07-26	21.000	21.000	20.300	20.500	18.719	3,535,153
2022-07-25	21.250	21.400	20.600	20.950	19.130	2,963,553
2022-07-22	21.100	21.400	21.000	21.150	19.312	2,946,730
2022-07-21	21.000	21.150	20.800	21.000	19.175	2,982,301
2022-07-20	20.900	21.100	20.650	20.800	18.993	4,670,307
2022-07-19	20.350	20.550	20.100	20.550	18.764	3,591,924
2022-07-18	19.600	20.200	19.500	20.150	18.399	4,382,483
2022-07-15	19.200	19.600	19.100	19.600	17.897	3,001,930
2022-07-14	18.800	19.300	18.400	19.200	17.532	4,247,135
2022-07-13	18.550	19.050	18.450	18.700	17.075	3,784,422
2022-07-12	18.950	18.950	17.850	17.950	16.390	6,355,071
2022-07-11	19.850	19.850	19.500	19.500	17.806	3,015,855
2022-07-08	19.850	20.200	19.500	19.700	17.988	7,518,335
2022-07-07	19.850	19.900	18.800	19.400	17.714	11,492,094
2022-07-06	21.800	22.150	20.000	20.000	18.262	21,666,685
2022-07-05	23.800	23.900	21.550	22.200	20.271	13,501,729
2022-07-04	23.500	23.700	22.900	23.400	21.367	4,696,629
2022-07-01	24.500	24.550	23.200	23.200	21.184	10,563,314
2022-06-30	25.450	25.600	24.200	24.400	22.280	9,032,814
2022-06-29	25.200	25.600	24.700	25.400	23.193	12,756,328
2022-06-28	24.600	25.200	24.400	25.000	22.828	8,694,979
2022-06-27	24.500	24.650	24.350	24.500	22.371	2,828,124
2022-06-24	24.500	24.750	24.100	24.150	22.051	4,202,505
2022-06-23	24.200	24.650	23.850	24.100	22.006	6,749,522
2022-06-22	24.000	24.400	23.650	23.750	21.686	6,141,477
2022-06-21	23.000	23.850	22.850	23.800	21.732	4,369,212
2022-06-20	23.350	23.650	22.500	22.500	20.545	4,779,563
2022-06-17	22.900	23.600	22.900	23.300	21.275	3,790,223
2022-06-16	24.600	24.600	23.500	23.550	21.504	4,491,740
2022-06-15	24.250	24.650	24.100	24.150	22.051	2,877,927
2022-06-14	23.900	24.300	23.500	24.200	22.097	3,845,117
2022-06-13	24.050	24.250	23.900	24.050	21.960	4,039,151
2022-06-10	23.850	24.650	23.850	24.500	22.371	4,144,342
2022-06-09	24.750	24.850	24.250	24.300	22.188	7,140,276
2022-06-08	25.000	25.100	24.750	24.900	22.736	6,798,874
2022-06-07	24.650	25.400	24.650	25.000	22.828	6,761,545
2022-06-06	25.450	25.600	24.900	24.900	22.736	11,563,119
2022-06-02	24.800	25.000	24.400	24.950	22.782	10,172,193
2022-06-01	25.100	25.450	24.800	24.800	22.645	9,247,626
2022-05-31	25.600	26.100	24.800	25.250	23.056	34,856,933
2022-05-30	24.400	25.800	24.050	25.450	23.238	34,255,195
2022-05-27	24.100	24.300	23.800	24.200	22.097	10,293,819
2022-05-26	24.550	24.600	23.650	23.750	21.686	20,064,320
2022-05-25	25.700	26.000	24.600	24.800	22.645	55,015,479
2022-05-24	24.450	25.200	24.150	24.800	22.645	26,075,204
2022-05-23	24.500	24.800	24.150	24.250	22.143	11,883,136
2022-05-20	24.000	24.700	23.800	24.450	22.325	15,228,878
2022-05-19	23.000	24.300	22.800	24.300	22.188	32,183,651
2022-05-18	22.500	23.700	22.150	23.600	21.549	21,128,593
2022-05-17	21.850	22.450	21.800	22.300	20.362	4,553,589
2022-05-16	22.000	22.250	21.600	21.650	19.769	2,590,311
2022-05-13	21.650	21.750	21.500	21.650	19.769	1,440,411
2022-05-12	21.600	22.050	21.200	21.200	19.358	3,239,039
2022-05-11	21.700	21.950	21.500	21.800	19.906	1,826,498
2022-05-10	20.650	21.950	20.650	21.950	20.043	3,877,164
2022-05-09	22.000	22.000	21.050	21.050	19.221	3,643,318
2022-05-06	21.600	22.000	21.600	22.000	20.088	2,520,536
2022-05-05	22.600	23.100	22.300	22.400	20.454	6,414,693

← NewerPage 18 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.