Dynamic Holding Co., Ltd. (TPE:3715)
Taiwan · Delayed Price · Currency is TWD 165.50
-3.50 (-2.07%)
Jun 5, 2026, 9:05 AM CST
Dynamic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 172.50 | 172.50 | 167.00 | 169.00 | 169.00 | -2.87% | 8,786,805 |
| Jun 3, 2026 | 175.00 | 179.00 | 172.50 | 174.00 | 174.00 | 0.29% | 6,319,028 |
| Jun 2, 2026 | 185.00 | 185.50 | 172.00 | 173.50 | 173.50 | -4.67% | 12,821,020 |
| Jun 1, 2026 | 176.00 | 185.50 | 173.50 | 182.00 | 182.00 | 4.90% | 14,382,997 |
| May 29, 2026 | 173.00 | 179.50 | 171.50 | 173.50 | 173.50 | 1.46% | 8,788,270 |
| May 28, 2026 | 178.50 | 180.00 | 170.00 | 171.00 | 171.00 | -4.47% | 9,692,537 |
| May 27, 2026 | 189.00 | 191.00 | 176.50 | 179.00 | 179.00 | -3.76% | 17,196,490 |
| May 26, 2026 | 181.00 | 188.00 | 178.00 | 186.00 | 186.00 | 3.91% | 20,563,550 |
| May 25, 2026 | 176.00 | 185.00 | 176.00 | 179.00 | 179.00 | 2.58% | 16,821,680 |
| May 22, 2026 | 165.50 | 178.50 | 165.50 | 174.50 | 174.50 | 6.40% | 13,230,540 |
| May 21, 2026 | 165.00 | 168.00 | 163.50 | 164.00 | 164.00 | 1.86% | 6,405,639 |
| May 20, 2026 | 166.00 | 166.00 | 159.00 | 161.00 | 161.00 | -2.42% | 7,960,400 |
| May 19, 2026 | 169.50 | 174.50 | 163.50 | 165.00 | 165.00 | -3.23% | 9,050,588 |
| May 18, 2026 | 171.00 | 172.50 | 163.00 | 170.50 | 170.50 | -2.57% | 10,936,780 |
| May 15, 2026 | 182.50 | 182.50 | 172.00 | 175.00 | 175.00 | -3.31% | 15,836,140 |
| May 14, 2026 | 178.50 | 186.50 | 177.50 | 181.00 | 181.00 | 2.55% | 15,769,870 |
| May 13, 2026 | 179.00 | 180.50 | 176.00 | 176.50 | 176.50 | -2.22% | 7,133,672 |
| May 12, 2026 | 182.00 | 184.00 | 179.00 | 180.50 | 180.50 | -0.55% | 8,670,623 |
| May 11, 2026 | 182.00 | 182.00 | 177.00 | 181.50 | 181.50 | 0.55% | 8,846,837 |
| May 8, 2026 | 189.00 | 190.50 | 177.00 | 180.50 | 180.50 | -4.50% | 19,061,360 |
| May 7, 2026 | 189.00 | 192.00 | 185.00 | 189.00 | 189.00 | 1.34% | 19,073,940 |
| May 6, 2026 | 198.00 | 200.00 | 183.00 | 186.50 | 186.50 | -5.09% | 44,004,110 |
| May 5, 2026 | 179.50 | 196.50 | 178.00 | 196.50 | 196.50 | 9.78% | 47,001,120 |
| May 4, 2026 | 176.00 | 183.00 | 174.00 | 179.00 | 179.00 | 2.87% | 12,704,730 |
| Apr 30, 2026 | 175.50 | 178.50 | 173.00 | 174.00 | 174.00 | -1.97% | 13,277,260 |
| Apr 29, 2026 | 178.00 | 179.00 | 174.50 | 177.50 | 177.50 | -0.84% | 6,842,098 |
| Apr 28, 2026 | 178.00 | 183.00 | 176.00 | 179.00 | 179.00 | 0.85% | 9,668,506 |
| Apr 27, 2026 | 186.50 | 187.00 | 176.00 | 177.50 | 177.50 | -3.01% | 12,689,360 |
| Apr 24, 2026 | 181.50 | 191.50 | 181.00 | 183.00 | 183.00 | 2.23% | 20,907,110 |
| Apr 23, 2026 | 192.50 | 193.50 | 172.00 | 179.00 | 179.00 | -5.29% | 28,425,490 |
| Apr 22, 2026 | 193.50 | 198.00 | 189.00 | 189.00 | 189.00 | -1.56% | 23,402,690 |
| Apr 21, 2026 | 194.50 | 198.00 | 188.50 | 192.00 | 192.00 | 0.79% | 22,294,320 |
| Apr 20, 2026 | 198.00 | 200.00 | 190.00 | 190.50 | 190.50 | -3.79% | 35,373,780 |
| Apr 17, 2026 | 188.50 | 201.00 | 188.50 | 198.00 | 198.00 | 6.17% | 63,631,710 |
| Apr 16, 2026 | 188.50 | 189.00 | 182.50 | 186.50 | 186.50 | 0.54% | 15,930,160 |
| Apr 15, 2026 | 189.00 | 192.00 | 185.00 | 185.50 | 185.50 | -0.54% | 27,880,760 |
| Apr 14, 2026 | 190.50 | 191.50 | 183.00 | 186.50 | 186.50 | - | 18,483,860 |
| Apr 13, 2026 | 188.00 | 191.50 | 183.50 | 186.50 | 186.50 | - | 19,376,070 |
| Apr 10, 2026 | 190.00 | 191.50 | 185.00 | 186.50 | 186.50 | -0.27% | 23,846,130 |
| Apr 9, 2026 | 194.50 | 194.50 | 185.50 | 187.00 | 187.00 | -3.86% | 28,663,150 |
| Apr 8, 2026 | 190.00 | 196.50 | 188.00 | 194.50 | 194.50 | 7.16% | 44,314,160 |
| Apr 7, 2026 | 175.00 | 184.00 | 174.00 | 181.50 | 181.50 | 5.52% | 28,276,810 |
| Apr 2, 2026 | 183.00 | 185.50 | 172.00 | 172.00 | 172.00 | -4.44% | 32,760,070 |
| Apr 1, 2026 | 185.50 | 187.50 | 176.00 | 180.00 | 180.00 | 2.86% | 43,560,230 |
| Mar 31, 2026 | 185.00 | 187.50 | 172.00 | 175.00 | 175.00 | -5.41% | 46,170,960 |
| Mar 30, 2026 | 199.50 | 203.00 | 183.50 | 185.00 | 185.00 | -9.09% | 67,375,260 |
| 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% | 64,174,460 |
| Mar 25, 2026 | 171.00 | 183.00 | 170.50 | 183.00 | 183.00 | 9.91% | 37,016,040 |
| Mar 24, 2026 | 177.00 | 177.00 | 161.00 | 166.50 | 166.50 | -2.35% | 34,947,350 |