Dynamic Holding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	20.450	20.800	20.300	20.350	18.582	2,193,983
2022-01-24	20.800	20.950	20.350	20.800	18.993	2,248,807
2022-01-21	21.750	21.750	21.000	21.050	19.221	2,656,179
2022-01-20	21.800	22.050	21.750	21.800	19.906	1,483,996
2022-01-19	21.400	21.800	21.350	21.750	19.860	972,650
2022-01-18	21.650	22.100	21.550	21.600	19.723	1,928,021
2022-01-17	21.150	21.600	21.000	21.500	19.632	1,785,227
2022-01-14	21.050	21.100	20.500	21.050	19.221	2,882,622
2022-01-13	21.200	21.300	21.050	21.150	19.312	1,466,538
2022-01-12	21.500	21.500	21.000	21.100	19.266	1,933,090
2022-01-11	22.100	22.100	21.150	21.300	19.449	3,850,680
2022-01-10	21.950	22.150	21.500	21.900	19.997	2,297,371
2022-01-07	22.450	22.500	21.500	21.700	19.814	4,320,553
2022-01-06	22.400	22.450	22.100	22.400	20.454	2,699,490
2022-01-05	22.500	23.100	22.350	22.450	20.499	6,183,355
2022-01-04	22.600	22.600	22.250	22.250	20.317	2,963,021
2022-01-03	22.800	22.850	22.400	22.450	20.499	2,231,840
2021-12-30	22.900	23.100	22.600	22.650	20.682	2,558,830
2021-12-29	22.900	22.900	22.650	22.850	20.864	1,536,544
2021-12-28	23.350	23.350	22.650	22.750	20.773	3,698,751
2021-12-27	22.500	23.200	22.500	23.200	21.184	5,405,626
2021-12-24	22.700	22.700	22.400	22.450	20.499	2,780,116
2021-12-23	22.750	22.850	22.500	22.550	20.590	2,456,162
2021-12-22	22.800	23.050	22.600	22.650	20.682	2,568,784
2021-12-21	22.500	22.800	22.400	22.600	20.636	2,170,423
2021-12-20	22.750	22.800	22.350	22.600	20.636	2,238,862
2021-12-17	23.000	23.100	22.550	22.650	20.682	3,920,868
2021-12-16	22.850	23.400	22.700	23.200	21.184	5,318,537
2021-12-15	22.900	23.150	22.600	22.650	20.682	6,444,262
2021-12-14	23.050	23.900	22.900	23.000	21.001	10,216,131
2021-12-13	24.650	24.650	22.900	23.500	21.458	24,973,406
2021-12-10	22.900	24.000	22.750	23.800	21.732	20,055,547
2021-12-09	22.650	23.800	22.500	22.850	20.864	20,598,996
2021-12-08	22.200	22.650	22.100	22.550	20.590	4,825,690
2021-12-07	22.300	22.550	22.050	22.050	20.134	3,661,382
2021-12-06	22.700	22.700	22.200	22.300	20.362	3,076,341
2021-12-03	22.350	22.750	22.200	22.550	20.590	5,111,112
2021-12-02	22.500	22.750	22.050	22.100	20.180	7,062,960
2021-12-01	22.150	22.800	22.100	22.400	20.454	13,795,858
2021-11-30	21.100	22.250	21.100	21.950	20.043	8,685,289
2021-11-29	20.550	21.200	20.100	21.100	19.266	3,037,459
2021-11-26	21.800	21.900	20.800	20.850	19.038	5,618,693
2021-11-25	22.250	22.300	21.750	21.800	19.906	2,317,300
2021-11-24	21.750	22.200	21.500	21.950	20.043	4,160,865
2021-11-23	22.050	22.150	21.550	21.550	19.677	3,565,522
2021-11-22	22.050	22.400	21.950	22.150	20.225	4,558,238
2021-11-19	21.950	22.200	21.700	21.900	19.997	2,639,061
2021-11-18	22.050	22.350	21.650	21.800	19.906	3,270,982
2021-11-17	21.550	22.150	21.550	21.950	20.043	4,840,444
2021-11-16	21.850	21.850	21.300	21.450	19.586	3,336,931
2021-11-15	21.200	22.050	21.200	21.850	19.951	5,654,376
2021-11-12	21.550	21.750	21.200	21.300	19.449	2,664,333
2021-11-11	21.400	21.900	21.400	21.500	19.632	2,693,620
2021-11-10	21.550	21.650	21.300	21.600	19.723	2,878,430
2021-11-09	22.500	22.500	21.550	21.600	19.723	4,095,099
2021-11-08	21.800	21.850	21.400	21.750	19.860	3,273,622
2021-11-05	22.150	22.250	21.600	21.650	19.769	5,550,329
2021-11-04	22.400	23.000	21.800	22.150	20.225	19,737,428
2021-11-03	21.350	22.200	21.300	22.150	20.225	14,745,600
2021-11-02	21.400	21.400	20.650	20.800	18.993	4,873,328

← NewerPage 20 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.