Dynamic Holding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	21.500	22.550	21.500	22.550	20.590	5,205,800
2022-05-03	21.400	21.600	21.250	21.500	19.632	1,341,590
2022-04-29	21.800	21.900	21.300	21.400	19.540	3,325,437
2022-04-28	21.600	21.700	21.050	21.300	19.449	3,828,584
2022-04-27	21.050	21.700	20.650	21.600	19.723	6,845,934
2022-04-26	22.250	22.350	21.750	21.750	19.860	4,247,777
2022-04-25	22.700	22.700	21.800	22.050	20.134	7,350,795
2022-04-22	23.600	23.750	23.000	23.100	21.093	6,438,664
2022-04-21	24.200	24.200	23.700	23.950	21.869	3,139,026
2022-04-20	24.250	24.450	23.800	23.900	21.823	2,837,661
2022-04-19	24.150	24.400	24.050	24.050	21.960	2,547,139
2022-04-18	23.900	24.250	23.500	23.850	21.778	3,829,539
2022-04-15	24.650	24.850	24.000	24.050	21.960	6,370,613
2022-04-14	24.850	25.450	24.750	24.750	22.599	14,000,397
2022-04-13	24.500	24.600	24.100	24.600	22.462	4,059,384
2022-04-12	23.900	24.500	23.750	24.400	22.280	4,826,477
2022-04-11	25.100	25.100	24.000	24.150	22.051	7,684,896
2022-04-08	24.450	25.150	24.400	25.000	22.828	10,753,180
2022-04-07	24.400	24.850	23.900	23.900	21.823	7,231,120
2022-04-06	25.000	25.200	24.500	24.650	22.508	6,608,454
2022-04-01	24.600	25.350	24.400	25.050	22.873	11,011,128
2022-03-31	25.250	25.300	24.700	24.900	22.736	7,575,744
2022-03-30	25.300	25.400	24.900	25.050	22.873	12,288,392
2022-03-29	24.900	25.100	24.600	24.900	22.736	9,366,166
2022-03-28	24.500	24.850	24.200	24.700	22.554	8,488,609
2022-03-25	24.400	24.950	23.950	24.500	22.371	17,087,056
2022-03-24	23.750	24.100	23.450	24.000	21.914	6,910,085
2022-03-23	24.200	24.350	23.800	23.950	21.869	14,444,711
2022-03-22	23.650	24.150	23.450	24.050	21.960	21,329,920
2022-03-21	22.800	23.950	22.750	23.950	21.869	18,655,998
2022-03-18	22.800	22.800	22.450	22.700	20.727	6,682,253
2022-03-17	23.300	23.400	22.950	23.000	21.001	15,858,055
2022-03-16	22.200	22.650	21.900	22.600	20.636	14,213,623
2022-03-15	22.450	22.450	21.850	21.850	19.951	6,825,490
2022-03-14	22.400	22.900	22.200	22.350	20.408	9,399,396
2022-03-11	22.000	22.300	21.950	21.950	20.043	4,644,660
2022-03-10	22.300	22.350	21.850	21.850	19.951	6,255,148
2022-03-09	22.550	22.650	21.900	21.900	19.997	7,284,217
2022-03-08	22.100	22.950	21.900	22.150	20.225	8,312,230
2022-03-07	23.000	23.150	21.800	22.550	20.590	14,077,790
2022-03-04	23.700	24.250	23.300	23.300	21.275	15,813,563
2022-03-03	25.050	25.150	23.950	23.950	21.869	20,088,483
2022-03-02	25.150	25.450	24.400	25.300	23.102	20,025,236
2022-03-01	25.000	26.150	24.800	25.700	23.467	29,666,904
2022-02-25	24.100	25.800	23.950	24.700	22.554	36,728,606
2022-02-24	24.800	25.050	23.500	23.500	21.458	33,886,749
2022-02-23	25.600	26.200	25.000	25.500	23.284	62,960,036
2022-02-22	24.550	25.800	23.750	25.450	23.238	55,263,315
2022-02-21	24.500	25.000	23.400	24.600	22.462	47,040,380
2022-02-18	23.300	24.050	23.100	23.950	21.869	26,634,761
2022-02-17	22.900	23.300	22.700	22.900	20.910	8,364,993
2022-02-16	22.350	22.950	22.300	22.900	20.910	8,149,507
2022-02-15	21.900	22.200	21.750	22.050	20.134	2,980,837
2022-02-14	21.600	21.850	21.350	21.650	19.769	1,677,973
2022-02-11	21.800	22.750	21.700	21.900	19.997	5,909,260
2022-02-10	22.000	22.000	21.550	21.700	19.814	1,057,845
2022-02-09	21.800	22.100	21.650	21.900	19.997	1,491,110
2022-02-08	21.000	21.750	20.850	21.750	19.860	1,616,595
2022-02-07	20.600	21.050	20.600	21.000	19.175	1,003,263
2022-01-26	20.500	20.500	20.100	20.300	18.536	1,676,389

← NewerPage 19 of 21 · 1,207 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.