Dynamic Holding Co., Ltd. (TPE:3715)
Taiwan · Delayed Price · Currency is TWD 114.00
+8.00 (7.55%)
Aug 29, 2025, 1:30 PM CST
Dynamic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 109.00 | 116.50 | 107.00 | 114.00 | 114.00 | 7.55% | 55,829,267 |
| Aug 28, 2025 | 111.50 | 111.50 | 105.00 | 106.00 | 106.00 | -4.50% | 27,440,979 |
| Aug 27, 2025 | 107.00 | 112.00 | 104.50 | 111.00 | 111.00 | 6.22% | 43,749,897 |
| Aug 26, 2025 | 106.00 | 108.50 | 102.00 | 104.50 | 104.50 | - | 28,068,916 |
| Aug 25, 2025 | 108.00 | 110.50 | 104.00 | 104.50 | 104.50 | 0.97% | 51,640,705 |
| Aug 22, 2025 | 101.50 | 104.50 | 96.80 | 103.50 | 103.50 | 7.48% | 73,019,329 |
| Aug 21, 2025 | 98.00 | 100.50 | 95.60 | 96.30 | 96.30 | 1.37% | 40,547,529 |
| Aug 20, 2025 | 102.50 | 104.50 | 93.80 | 95.00 | 95.00 | -7.77% | 54,483,276 |
| Aug 19, 2025 | 114.50 | 116.50 | 102.00 | 103.00 | 103.00 | -6.79% | 82,441,991 |
| Aug 18, 2025 | 100.50 | 110.50 | 100.00 | 110.50 | 110.50 | 9.95% | 34,891,495 |
| Aug 15, 2025 | 104.00 | 106.00 | 100.00 | 100.50 | 100.50 | -0.50% | 31,176,033 |
| Aug 14, 2025 | 97.60 | 102.00 | 96.70 | 101.00 | 101.00 | 4.12% | 57,467,764 |
| Aug 13, 2025 | 101.50 | 104.50 | 95.40 | 97.00 | 97.00 | -1.82% | 46,596,724 |
| Aug 12, 2025 | 96.40 | 102.00 | 95.60 | 98.80 | 98.80 | 3.13% | 67,295,837 |
| Aug 11, 2025 | 96.00 | 96.80 | 92.30 | 95.80 | 95.80 | 1.48% | 44,705,216 |
| Aug 8, 2025 | 92.50 | 101.00 | 92.10 | 94.40 | 94.40 | 2.61% | 89,174,039 |
| Aug 7, 2025 | 94.20 | 99.70 | 91.10 | 92.00 | 92.00 | -0.43% | 132,940,821 |
| Aug 6, 2025 | 90.00 | 92.40 | 90.00 | 92.40 | 92.40 | 10.00% | 51,872,672 |
| Aug 5, 2025 | 84.50 | 88.50 | 83.00 | 84.00 | 84.00 | 1.82% | 36,539,314 |
| Aug 4, 2025 | 86.00 | 86.10 | 81.80 | 82.50 | 82.50 | -3.96% | 41,883,740 |
| Aug 1, 2025 | 77.30 | 86.90 | 77.30 | 85.90 | 85.90 | 8.73% | 57,135,753 |
| Jul 31, 2025 | 79.40 | 80.90 | 78.10 | 79.00 | 79.00 | - | 38,266,788 |
| Jul 30, 2025 | 76.60 | 79.00 | 75.60 | 79.00 | 79.00 | 4.22% | 54,717,429 |
| Jul 29, 2025 | 72.30 | 76.90 | 72.10 | 75.80 | 75.80 | 5.87% | 72,425,164 |
| Jul 28, 2025 | 67.20 | 73.50 | 67.00 | 71.60 | 71.60 | 6.55% | 46,313,749 |
| Jul 25, 2025 | 66.70 | 69.10 | 65.40 | 67.20 | 67.20 | 0.60% | 39,941,578 |
| Jul 24, 2025 | 64.90 | 67.20 | 63.20 | 66.80 | 66.80 | 4.21% | 40,569,880 |
| Jul 23, 2025 | 62.30 | 64.50 | 62.00 | 64.10 | 64.10 | 2.89% | 22,184,335 |
| Jul 22, 2025 | 63.00 | 67.50 | 61.90 | 62.30 | 62.30 | 0.16% | 50,743,118 |
| Jul 21, 2025 | 62.10 | 63.80 | 62.10 | 62.20 | 62.20 | 0.65% | 20,794,613 |
| Jul 18, 2025 | 62.10 | 62.10 | 60.10 | 61.80 | 61.80 | - | 20,081,652 |
| Jul 17, 2025 | 62.60 | 65.10 | 61.20 | 61.80 | 61.80 | -0.32% | 44,473,074 |
| Jul 16, 2025 | 62.20 | 62.50 | 61.10 | 62.00 | 62.00 | 0.98% | 14,365,773 |
| Jul 15, 2025 | 60.10 | 63.10 | 59.60 | 61.40 | 61.40 | 0.66% | 28,392,423 |
| Jul 14, 2025 | 63.00 | 63.60 | 61.00 | 61.00 | 61.00 | -2.09% | 50,109,575 |
| Jul 11, 2025 | 57.30 | 63.00 | 57.10 | 62.30 | 62.30 | 8.73% | 53,661,504 |
| Jul 10, 2025 | 55.10 | 58.30 | 54.50 | 57.30 | 57.30 | 2.87% | 45,353,384 |
| Jul 9, 2025 | 52.80 | 56.40 | 52.30 | 55.70 | 55.70 | 5.49% | 65,282,705 |
| Jul 8, 2025 | 47.55 | 53.30 | 47.50 | 52.80 | 52.80 | 8.87% | 30,119,221 |
| Jul 7, 2025 | 47.80 | 49.65 | 47.10 | 48.50 | 48.50 | 1.46% | 9,485,153 |
| Jul 4, 2025 | 50.00 | 50.10 | 47.20 | 47.80 | 47.80 | -2.25% | 12,867,140 |
| Jul 3, 2025 | 47.10 | 51.30 | 46.55 | 48.90 | 48.90 | 4.60% | 18,498,780 |
| Jul 2, 2025 | 45.20 | 46.75 | 44.90 | 46.75 | 46.75 | 3.43% | 5,055,443 |
| Jul 1, 2025 | 45.20 | 46.30 | 44.80 | 45.20 | 45.20 | -0.22% | 3,870,175 |
| Jun 30, 2025 | 46.85 | 47.20 | 45.15 | 45.30 | 45.30 | -2.16% | 9,477,550 |
| Jun 27, 2025 | 47.70 | 48.15 | 46.00 | 46.30 | 46.30 | -3.94% | 9,880,965 |
| Jun 26, 2025 | 47.60 | 49.00 | 46.30 | 48.20 | 48.20 | 2.01% | 17,324,475 |
| Jun 25, 2025 | 45.40 | 48.80 | 45.05 | 47.25 | 47.25 | 6.30% | 31,640,134 |
| Jun 24, 2025 | 41.20 | 44.45 | 41.20 | 44.45 | 44.45 | 9.89% | 6,762,078 |
| Jun 23, 2025 | 39.55 | 40.70 | 39.15 | 40.45 | 40.45 | 1.76% | 1,206,200 |