Dynamic Holding Co., Ltd. (TPE:3715)
Taiwan · Delayed Price · Currency is TWD 114.50
-0.50 (-0.44%)
Dec 3, 2025, 1:35 PM CST
Dynamic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 120.50 | 125.50 | 114.00 | 114.50 | 114.50 | - | 79,531,878 |
| Dec 2, 2025 | 117.00 | 120.00 | 114.50 | 114.50 | 114.50 | -1.29% | 24,712,320 |
| Dec 1, 2025 | 118.00 | 118.00 | 112.00 | 116.00 | 116.00 | -2.11% | 21,777,600 |
| Nov 28, 2025 | 118.50 | 120.00 | 116.00 | 118.50 | 118.50 | 0.42% | 23,493,500 |
| Nov 27, 2025 | 121.00 | 124.00 | 118.00 | 118.00 | 118.00 | -0.42% | 39,997,809 |
| Nov 26, 2025 | 119.50 | 126.00 | 117.00 | 118.50 | 118.50 | -0.42% | 89,995,581 |
| Nov 25, 2025 | 113.50 | 119.00 | 111.00 | 119.00 | 119.00 | 9.68% | 47,937,661 |
| Nov 24, 2025 | 112.50 | 112.50 | 106.00 | 108.50 | 108.50 | -2.25% | 31,318,940 |
| Nov 21, 2025 | 116.00 | 119.00 | 111.00 | 111.00 | 111.00 | -9.76% | 40,390,190 |
| Nov 20, 2025 | 121.50 | 124.50 | 117.50 | 123.00 | 123.00 | 8.37% | 68,539,524 |
| Nov 19, 2025 | 118.50 | 118.50 | 112.50 | 113.50 | 113.50 | -2.58% | 35,491,480 |
| Nov 18, 2025 | 119.00 | 125.00 | 116.00 | 116.50 | 116.50 | -3.32% | 45,896,390 |
| Nov 17, 2025 | 124.50 | 126.50 | 118.50 | 120.50 | 120.50 | - | 65,390,260 |
| Nov 14, 2025 | 123.00 | 130.50 | 120.50 | 120.50 | 120.50 | -7.66% | 76,665,600 |
| Nov 13, 2025 | 122.00 | 130.50 | 121.50 | 130.50 | 130.50 | 9.66% | 87,822,260 |
| Nov 12, 2025 | 112.00 | 121.00 | 100.50 | 119.00 | 119.00 | 6.73% | 186,117,100 |
| Nov 11, 2025 | 104.00 | 111.50 | 103.50 | 111.50 | 111.50 | 9.85% | 41,921,880 |
| Nov 10, 2025 | 94.00 | 102.00 | 94.00 | 101.50 | 101.50 | 9.14% | 71,049,340 |
| Nov 7, 2025 | 91.60 | 93.40 | 90.00 | 93.00 | 93.00 | 0.43% | 16,510,280 |
| Nov 6, 2025 | 93.00 | 93.90 | 91.40 | 92.60 | 92.60 | 0.43% | 16,618,930 |
| Nov 5, 2025 | 88.00 | 92.60 | 87.10 | 92.20 | 92.20 | 2.22% | 14,846,500 |
| Nov 4, 2025 | 93.30 | 93.30 | 90.20 | 90.20 | 90.20 | -2.59% | 13,646,690 |
| Nov 3, 2025 | 90.60 | 93.80 | 90.10 | 92.60 | 92.60 | 3.00% | 17,327,830 |
| Oct 31, 2025 | 89.90 | 94.20 | 89.20 | 89.90 | 89.90 | - | 33,043,490 |
| Oct 30, 2025 | 95.60 | 95.90 | 89.00 | 89.90 | 89.90 | -5.57% | 26,674,800 |
| Oct 29, 2025 | 95.50 | 97.50 | 94.00 | 95.20 | 95.20 | 0.11% | 20,828,630 |
| Oct 28, 2025 | 99.00 | 99.50 | 94.40 | 95.10 | 95.10 | -2.56% | 42,997,180 |
| Oct 27, 2025 | 99.70 | 99.70 | 95.60 | 97.60 | 97.60 | 7.61% | 47,379,280 |
| Oct 23, 2025 | 91.50 | 92.90 | 90.70 | 90.70 | 90.70 | -1.41% | 8,374,089 |
| Oct 22, 2025 | 93.10 | 94.10 | 92.00 | 92.00 | 92.00 | -1.08% | 7,868,874 |
| Oct 21, 2025 | 92.40 | 94.50 | 91.60 | 93.00 | 93.00 | 1.20% | 13,045,420 |
| Oct 20, 2025 | 94.90 | 97.10 | 91.60 | 91.90 | 91.90 | -2.65% | 26,962,720 |
| Oct 17, 2025 | 95.80 | 96.70 | 94.00 | 94.40 | 94.40 | -1.97% | 10,903,120 |
| Oct 16, 2025 | 94.80 | 98.50 | 94.80 | 96.30 | 96.30 | 1.58% | 23,581,080 |
| Oct 15, 2025 | 94.50 | 97.40 | 92.80 | 94.80 | 94.80 | 1.07% | 27,300,010 |
| Oct 14, 2025 | 103.00 | 105.00 | 92.60 | 93.80 | 93.80 | -7.59% | 56,647,070 |
| Oct 13, 2025 | 100.00 | 102.00 | 97.20 | 101.50 | 101.50 | -3.33% | 39,677,540 |
| Oct 9, 2025 | 103.00 | 107.00 | 98.70 | 105.00 | 105.00 | 3.96% | 67,490,940 |
| Oct 8, 2025 | 96.50 | 106.00 | 96.30 | 101.00 | 101.00 | 3.59% | 67,419,750 |
| Oct 7, 2025 | 95.20 | 101.50 | 94.50 | 97.50 | 97.50 | 4.28% | 62,168,840 |
| Oct 3, 2025 | 92.70 | 96.60 | 92.20 | 93.50 | 93.50 | 0.86% | 26,570,860 |
| Oct 2, 2025 | 96.70 | 97.40 | 92.50 | 92.70 | 92.70 | -3.13% | 44,950,080 |
| Oct 1, 2025 | 90.30 | 98.30 | 90.30 | 95.70 | 95.70 | 7.05% | 70,281,560 |
| Sep 30, 2025 | 87.80 | 90.30 | 87.40 | 89.40 | 89.40 | 2.88% | 6,259,716 |
| Sep 26, 2025 | 87.30 | 87.80 | 84.20 | 86.90 | 86.90 | -1.47% | 8,433,785 |
| Sep 25, 2025 | 87.90 | 91.30 | 87.50 | 88.20 | 88.20 | - | 8,335,230 |
| Sep 24, 2025 | 89.90 | 90.50 | 87.70 | 88.20 | 88.20 | -2.11% | 7,590,349 |
| Sep 23, 2025 | 93.00 | 93.60 | 90.10 | 90.10 | 90.10 | -2.17% | 13,811,120 |
| Sep 22, 2025 | 90.50 | 92.50 | 90.00 | 92.10 | 92.10 | 1.21% | 9,756,198 |
| Sep 19, 2025 | 89.50 | 93.30 | 89.40 | 91.00 | 91.00 | 1.90% | 19,096,010 |