Dynamic Holding Co., Ltd. (TPE:3715)
Taiwan · Delayed Price · Currency is TWD 172.00
-8.00 (-4.44%)
Apr 2, 2026, 1:30 PM CST
Dynamic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 183.00 | 185.50 | 172.00 | 172.00 | 172.00 | -4.44% | 32,760,078 |
| Apr 1, 2026 | 185.50 | 187.50 | 176.00 | 180.00 | 180.00 | 2.86% | 43,560,239 |
| Mar 31, 2026 | 185.00 | 187.50 | 172.00 | 175.00 | 175.00 | -5.41% | 46,087,250 |
| Mar 30, 2026 | 199.50 | 203.00 | 183.50 | 185.00 | 185.00 | -9.09% | 67,375,265 |
| Mar 27, 2026 | 183.00 | 203.50 | 183.00 | 203.50 | 203.50 | 10.00% | 76,656,660 |
| Mar 26, 2026 | 187.00 | 197.00 | 185.00 | 185.00 | 185.00 | 1.09% | 64,174,462 |
| Mar 25, 2026 | 171.00 | 183.00 | 170.50 | 183.00 | 183.00 | 9.91% | 37,016,043 |
| Mar 24, 2026 | 177.00 | 177.00 | 161.00 | 166.50 | 166.50 | -2.35% | 34,947,350 |
| Mar 23, 2026 | 170.00 | 177.00 | 167.50 | 170.50 | 170.50 | -4.48% | 26,463,662 |
| Mar 20, 2026 | 193.00 | 194.50 | 176.00 | 178.50 | 178.50 | -6.30% | 65,703,571 |
| Mar 19, 2026 | 173.50 | 190.50 | 169.50 | 190.50 | 190.50 | 9.80% | 74,974,380 |
| Mar 18, 2026 | 165.50 | 173.50 | 165.00 | 173.50 | 173.50 | 9.81% | 65,951,350 |
| Mar 17, 2026 | 159.50 | 168.50 | 155.50 | 158.00 | 158.00 | -2.17% | 51,398,140 |
| Mar 16, 2026 | 163.00 | 163.50 | 151.00 | 161.50 | 161.50 | -2.71% | 65,160,300 |
| Mar 13, 2026 | 147.50 | 166.50 | 145.50 | 166.00 | 166.00 | 9.57% | 59,800,350 |
| Mar 12, 2026 | 152.00 | 157.00 | 150.00 | 151.50 | 151.50 | -0.33% | 17,203,194 |
| Mar 11, 2026 | 149.00 | 156.00 | 149.00 | 152.00 | 152.00 | 3.75% | 19,470,710 |
| Mar 10, 2026 | 143.00 | 146.50 | 141.50 | 146.50 | 146.50 | 5.40% | 22,231,049 |
| Mar 9, 2026 | 141.00 | 143.00 | 138.50 | 139.00 | 139.00 | -9.45% | 23,600,990 |
| Mar 6, 2026 | 148.50 | 158.50 | 148.00 | 153.50 | 153.50 | 2.68% | 28,316,734 |
| Mar 5, 2026 | 153.00 | 156.00 | 147.00 | 149.50 | 149.50 | 3.10% | 26,979,447 |
| Mar 4, 2026 | 150.00 | 155.00 | 142.00 | 145.00 | 145.00 | -5.23% | 30,892,438 |
| Mar 3, 2026 | 154.50 | 165.00 | 152.50 | 153.00 | 153.00 | - | 43,377,626 |
| Mar 2, 2026 | 151.00 | 157.50 | 149.50 | 153.00 | 153.00 | -3.16% | 22,615,497 |
| Feb 26, 2026 | 152.50 | 160.00 | 145.50 | 158.00 | 158.00 | 3.27% | 44,059,040 |
| Feb 25, 2026 | 146.00 | 153.50 | 143.00 | 153.00 | 153.00 | 5.52% | 44,263,320 |
| Feb 24, 2026 | 141.00 | 145.50 | 140.50 | 145.00 | 145.00 | 3.20% | 24,415,082 |
| Feb 23, 2026 | 143.50 | 148.00 | 139.00 | 140.50 | 140.50 | -0.35% | 32,147,990 |
| Feb 11, 2026 | 143.00 | 145.50 | 140.00 | 141.00 | 141.00 | -1.05% | 12,619,032 |
| Feb 10, 2026 | 145.00 | 146.00 | 141.00 | 142.50 | 142.50 | -0.70% | 12,616,190 |
| Feb 9, 2026 | 147.50 | 151.00 | 143.50 | 143.50 | 143.50 | 1.06% | 19,975,246 |
| Feb 6, 2026 | 147.50 | 149.00 | 139.50 | 142.00 | 142.00 | -5.96% | 23,993,053 |
| Feb 5, 2026 | 155.50 | 161.50 | 150.50 | 151.00 | 151.00 | -4.13% | 38,765,411 |
| Feb 4, 2026 | 144.50 | 157.50 | 144.00 | 157.50 | 157.50 | 9.76% | 56,774,370 |
| Feb 3, 2026 | 142.00 | 146.00 | 140.00 | 143.50 | 143.50 | 3.99% | 18,326,808 |
| Feb 2, 2026 | 140.50 | 141.50 | 135.00 | 138.00 | 138.00 | -3.50% | 20,746,309 |
| Jan 30, 2026 | 141.50 | 145.00 | 139.00 | 143.00 | 143.00 | - | 23,767,900 |
| Jan 29, 2026 | 149.00 | 150.50 | 140.00 | 143.00 | 143.00 | -4.67% | 38,309,399 |
| Jan 28, 2026 | 150.50 | 156.00 | 147.00 | 150.00 | 150.00 | 0.67% | 39,941,737 |
| Jan 27, 2026 | 157.50 | 157.50 | 148.00 | 149.00 | 149.00 | -4.18% | 50,185,893 |
| Jan 26, 2026 | 143.50 | 155.50 | 141.00 | 155.50 | 155.50 | 9.89% | 65,778,600 |
| Jan 23, 2026 | 138.00 | 148.00 | 135.00 | 141.50 | 141.50 | 3.66% | 70,705,960 |
| Jan 22, 2026 | 139.00 | 141.00 | 133.00 | 136.50 | 136.50 | 1.87% | 47,761,304 |
| Jan 21, 2026 | 133.50 | 143.50 | 132.00 | 134.00 | 134.00 | 1.90% | 72,383,825 |
| Jan 20, 2026 | 132.00 | 136.50 | 129.00 | 131.50 | 131.50 | -0.38% | 30,938,874 |
| Jan 19, 2026 | 135.00 | 136.50 | 131.00 | 132.00 | 132.00 | -1.86% | 22,049,381 |
| Jan 16, 2026 | 132.00 | 135.50 | 130.00 | 134.50 | 134.50 | 2.28% | 28,383,290 |
| Jan 15, 2026 | 132.50 | 134.00 | 129.50 | 131.50 | 131.50 | -1.13% | 23,088,898 |
| Jan 14, 2026 | 139.00 | 139.50 | 130.50 | 133.00 | 133.00 | -3.27% | 48,213,750 |
| Jan 13, 2026 | 146.50 | 147.00 | 131.50 | 137.50 | 137.50 | -4.84% | 82,137,520 |