Dynamic Holding Co., Ltd. (TPE:3715)
Taiwan · Delayed Price · Currency is TWD 166.00
+14.50 (9.57%)
At close: Mar 13, 2026
Dynamic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |