Dynamic Holding Co., Ltd. (TPE:3715)
Taiwan · Delayed Price · Currency is TWD 138.00
-5.00 (-3.50%)
Feb 2, 2026, 1:35 PM CST
Dynamic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 143.50 | 150.00 | 139.00 | 144.50 | 144.50 | 3.58% | 121,852,894 |
| Jan 9, 2026 | 135.00 | 139.50 | 135.00 | 139.50 | 139.50 | 9.84% | 65,434,188 |
| Jan 8, 2026 | 119.50 | 128.50 | 117.50 | 127.00 | 127.00 | 8.55% | 65,776,066 |
| Jan 7, 2026 | 121.00 | 121.50 | 115.00 | 117.00 | 117.00 | -0.85% | 17,449,284 |
| Jan 6, 2026 | 120.00 | 121.50 | 117.00 | 118.00 | 118.00 | -0.84% | 21,825,252 |
| Jan 5, 2026 | 131.50 | 131.50 | 119.00 | 119.00 | 119.00 | -6.30% | 42,589,197 |
| Jan 2, 2026 | 128.00 | 135.00 | 125.50 | 127.00 | 127.00 | -0.39% | 55,207,930 |
| Dec 31, 2025 | 121.50 | 132.50 | 120.50 | 127.50 | 127.50 | 5.37% | 69,746,867 |
| Dec 30, 2025 | 119.00 | 121.50 | 115.50 | 121.00 | 121.00 | 1.26% | 15,640,063 |
| Dec 29, 2025 | 123.00 | 123.00 | 118.00 | 119.50 | 119.50 | -3.24% | 23,809,820 |
| Dec 26, 2025 | 121.50 | 126.00 | 121.00 | 123.50 | 123.50 | 3.35% | 39,666,600 |
| Dec 24, 2025 | 123.50 | 123.50 | 119.00 | 119.50 | 119.50 | -2.05% | 14,173,829 |
| Dec 23, 2025 | 121.00 | 122.50 | 119.00 | 122.00 | 122.00 | 1.67% | 20,056,287 |
| Dec 22, 2025 | 120.50 | 122.00 | 118.00 | 120.00 | 120.00 | 1.27% | 21,359,450 |
| Dec 19, 2025 | 115.00 | 122.50 | 114.00 | 118.50 | 118.50 | 5.33% | 39,894,611 |
| Dec 18, 2025 | 113.50 | 114.00 | 111.50 | 112.50 | 112.50 | -1.32% | 6,667,735 |
| Dec 17, 2025 | 115.00 | 115.50 | 112.50 | 114.00 | 114.00 | -0.44% | 11,723,619 |
| Dec 16, 2025 | 118.00 | 118.00 | 110.00 | 114.50 | 114.50 | -2.97% | 23,623,010 |
| Dec 15, 2025 | 116.50 | 120.50 | 116.50 | 118.00 | 118.00 | -1.67% | 14,192,670 |
| Dec 12, 2025 | 123.00 | 123.50 | 117.50 | 120.00 | 120.00 | -1.23% | 30,661,769 |
| Dec 11, 2025 | 119.00 | 127.00 | 117.00 | 121.50 | 121.50 | 3.85% | 70,195,778 |
| Dec 10, 2025 | 117.00 | 121.00 | 116.50 | 117.00 | 117.00 | 0.86% | 20,421,642 |
| Dec 9, 2025 | 118.50 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 12,190,110 |
| Dec 8, 2025 | 114.50 | 120.00 | 112.50 | 117.00 | 116.80 | 4.46% | 30,255,800 |
| Dec 5, 2025 | 112.50 | 113.50 | 110.00 | 112.00 | 111.81 | 0.45% | 9,546,563 |
| Dec 4, 2025 | 115.00 | 116.50 | 111.00 | 111.50 | 111.31 | -2.62% | 15,485,140 |
| Dec 3, 2025 | 120.50 | 125.50 | 114.00 | 114.50 | 114.30 | - | 79,531,870 |
| Dec 2, 2025 | 117.00 | 120.00 | 114.50 | 114.50 | 114.30 | -1.29% | 24,712,320 |
| Dec 1, 2025 | 118.00 | 118.00 | 112.00 | 116.00 | 115.80 | -2.11% | 21,860,320 |
| Nov 28, 2025 | 118.50 | 120.00 | 116.00 | 118.50 | 118.30 | 0.42% | 23,493,500 |
| Nov 27, 2025 | 121.00 | 124.00 | 118.00 | 118.00 | 117.80 | -0.42% | 39,997,800 |
| Nov 26, 2025 | 119.50 | 126.00 | 117.00 | 118.50 | 118.30 | -0.42% | 89,995,580 |
| Nov 25, 2025 | 113.50 | 119.00 | 111.00 | 119.00 | 118.80 | 9.68% | 47,937,660 |
| Nov 24, 2025 | 112.50 | 112.50 | 106.00 | 108.50 | 108.31 | -2.25% | 31,318,940 |
| Nov 21, 2025 | 116.00 | 119.00 | 111.00 | 111.00 | 110.81 | -9.76% | 40,390,190 |
| Nov 20, 2025 | 121.50 | 124.50 | 117.50 | 123.00 | 122.79 | 8.37% | 68,539,520 |