Dynamic Holding Co., Ltd. (TPE:3715)
Taiwan · Delayed Price · Currency is TWD 89.40
+2.50 (2.88%)
Sep 30, 2025, 1:30 PM CST
Dynamic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 87.80 | 90.30 | 87.40 | 89.40 | 89.40 | 2.88% | 6,189,271 |
| Sep 26, 2025 | 87.30 | 87.80 | 84.20 | 86.90 | 86.90 | -1.47% | 8,337,102 |
| Sep 25, 2025 | 87.90 | 91.30 | 87.50 | 88.20 | 88.20 | - | 8,302,249 |
| Sep 24, 2025 | 89.90 | 90.50 | 87.70 | 88.20 | 88.20 | -2.11% | 7,504,519 |
| Sep 23, 2025 | 93.00 | 93.60 | 90.10 | 90.10 | 90.10 | -2.17% | 13,701,718 |
| Sep 22, 2025 | 90.50 | 92.50 | 90.00 | 92.10 | 92.10 | 1.21% | 9,715,244 |
| Sep 19, 2025 | 89.50 | 93.30 | 89.40 | 91.00 | 91.00 | 1.90% | 19,068,460 |
| Sep 18, 2025 | 92.30 | 92.80 | 88.60 | 89.30 | 89.30 | -2.83% | 21,028,431 |
| Sep 17, 2025 | 90.00 | 92.20 | 88.70 | 91.90 | 91.90 | 2.11% | 15,644,787 |
| Sep 16, 2025 | 87.60 | 91.60 | 86.50 | 90.00 | 90.00 | 3.81% | 29,220,021 |
| Sep 15, 2025 | 93.90 | 94.30 | 85.10 | 86.70 | 86.70 | -8.25% | 38,359,497 |
| Sep 12, 2025 | 99.30 | 99.90 | 93.80 | 94.50 | 94.50 | -3.37% | 29,028,946 |
| Sep 11, 2025 | 103.00 | 104.50 | 96.50 | 97.80 | 97.80 | -4.59% | 59,693,822 |
| Sep 10, 2025 | 94.00 | 102.50 | 93.40 | 102.50 | 102.50 | 9.98% | 49,267,349 |
| Sep 9, 2025 | 92.10 | 95.40 | 91.50 | 93.20 | 93.20 | 1.86% | 28,816,616 |
| Sep 8, 2025 | 93.90 | 96.00 | 91.40 | 91.50 | 91.50 | -0.87% | 18,083,070 |
| Sep 5, 2025 | 94.80 | 97.00 | 92.00 | 92.30 | 92.30 | -0.11% | 27,569,458 |
| Sep 4, 2025 | 94.20 | 94.90 | 89.50 | 92.40 | 92.40 | -1.49% | 32,678,923 |
| Sep 3, 2025 | 97.50 | 99.00 | 93.70 | 93.80 | 93.80 | -1.78% | 37,517,828 |
| Sep 2, 2025 | 105.00 | 106.00 | 93.20 | 95.50 | 95.50 | -7.73% | 67,293,413 |
| Sep 1, 2025 | 113.50 | 114.00 | 103.00 | 103.50 | 103.50 | -9.21% | 43,994,192 |
| Aug 29, 2025 | 109.00 | 116.50 | 107.00 | 114.00 | 114.00 | 7.55% | 57,389,028 |
| 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 |