Dynamic Holding Co., Ltd. (TPE:3715)
Taiwan · Delayed Price · Currency is TWD 109.50
+5.00 (4.78%)
Aug 5, 2026, 1:30 PM CST
Dynamic Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 102.00 | 107.50 | 99.70 | 104.50 | 104.50 | - | 6,384,991 |
| Aug 3, 2026 | 99.90 | 107.00 | 99.90 | 104.50 | 104.50 | 4.60% | 4,464,229 |
| Jul 31, 2026 | 99.50 | 99.90 | 97.60 | 99.90 | 99.90 | 9.90% | 3,869,810 |
| Jul 30, 2026 | 98.00 | 101.00 | 89.50 | 90.90 | 90.90 | -7.24% | 8,128,338 |
| Jul 29, 2026 | 106.00 | 106.00 | 93.60 | 98.00 | 98.00 | -5.77% | 10,579,330 |
| Jul 28, 2026 | 110.00 | 110.00 | 103.50 | 104.00 | 104.00 | -8.77% | 5,466,372 |
| Jul 27, 2026 | 116.50 | 116.50 | 109.50 | 114.00 | 114.00 | -2.15% | 4,965,831 |
| Jul 24, 2026 | 119.50 | 121.00 | 116.00 | 116.50 | 116.50 | -4.90% | 5,102,737 |
| Jul 23, 2026 | 129.00 | 130.00 | 120.00 | 122.50 | 122.50 | -2.39% | 4,356,177 |
| Jul 22, 2026 | 126.00 | 129.50 | 124.50 | 125.50 | 125.50 | 2.45% | 4,792,555 |
| Jul 21, 2026 | 122.00 | 123.50 | 119.50 | 122.50 | 122.50 | 2.51% | 4,521,772 |
| Jul 20, 2026 | 125.00 | 125.00 | 115.50 | 119.50 | 119.50 | -3.24% | 6,644,396 |
| Jul 17, 2026 | 132.50 | 133.00 | 123.50 | 123.50 | 123.50 | -9.85% | 10,995,790 |
| Jul 16, 2026 | 140.50 | 140.50 | 136.50 | 137.00 | 137.00 | -3.86% | 3,297,393 |
| Jul 15, 2026 | 143.00 | 147.00 | 141.50 | 142.50 | 142.50 | 1.06% | 4,552,766 |
| Jul 14, 2026 | 144.00 | 147.00 | 133.50 | 141.00 | 141.00 | -2.08% | 8,961,148 |
| Jul 13, 2026 | 153.00 | 154.50 | 143.50 | 144.00 | 144.00 | -4.64% | 7,377,863 |
| Jul 9, 2026 | 151.50 | 155.00 | 149.50 | 151.00 | 151.00 | -0.33% | 7,496,918 |
| Jul 8, 2026 | 155.50 | 157.00 | 146.00 | 151.50 | 151.50 | -2.57% | 11,061,563 |
| Jul 7, 2026 | 166.50 | 166.50 | 154.50 | 155.50 | 155.50 | -5.76% | 11,550,106 |
| Jul 6, 2026 | 174.50 | 174.50 | 164.00 | 165.00 | 165.00 | -4.07% | 10,609,683 |
| Jul 3, 2026 | 173.50 | 176.50 | 172.00 | 172.00 | 172.00 | -1.99% | 3,878,539 |
| Jul 2, 2026 | 170.50 | 179.00 | 169.00 | 175.50 | 175.50 | 2.68% | 5,270,970 |
| Jul 1, 2026 | 177.50 | 186.50 | 172.00 | 172.00 | 170.93 | -2.27% | 9,801,658 |
| Jun 30, 2026 | 169.00 | 176.50 | 168.50 | 176.00 | 174.90 | 6.02% | 5,782,696 |
| Jun 29, 2026 | 170.00 | 171.50 | 165.00 | 166.00 | 164.96 | -1.48% | 5,656,135 |
| Jun 26, 2026 | 176.50 | 180.00 | 168.00 | 168.50 | 167.45 | -4.80% | 8,957,639 |
| Jun 25, 2026 | 183.50 | 185.50 | 177.00 | 177.00 | 175.90 | -1.39% | 8,598,596 |
| Jun 24, 2026 | 180.00 | 182.50 | 177.50 | 179.50 | 178.38 | -0.28% | 8,366,932 |
| Jun 23, 2026 | 195.00 | 196.00 | 180.00 | 180.00 | 178.88 | -7.46% | 19,355,976 |
| Jun 22, 2026 | 182.50 | 196.50 | 181.50 | 194.50 | 193.29 | 8.66% | 38,842,852 |
| Jun 18, 2026 | 176.50 | 185.00 | 176.50 | 179.00 | 177.88 | 1.70% | 11,155,270 |
| Jun 17, 2026 | 169.50 | 177.50 | 168.50 | 176.00 | 174.90 | 2.92% | 7,864,272 |
| Jun 16, 2026 | 171.50 | 174.00 | 170.00 | 171.00 | 169.93 | 1.18% | 6,412,210 |
| Jun 15, 2026 | 170.00 | 173.00 | 168.50 | 169.00 | 167.94 | 1.50% | 5,117,879 |
| Jun 12, 2026 | 172.00 | 173.00 | 166.50 | 166.50 | 165.46 | 0.30% | 5,842,203 |
| Jun 11, 2026 | 167.50 | 171.50 | 160.00 | 166.00 | 164.96 | 2.15% | 11,889,160 |
| Jun 10, 2026 | 172.50 | 175.50 | 162.50 | 162.50 | 161.49 | -6.88% | 11,657,420 |
| Jun 9, 2026 | 173.50 | 179.50 | 171.00 | 174.50 | 173.41 | 5.12% | 16,071,546 |
| Jun 8, 2026 | 153.00 | 167.00 | 153.00 | 166.00 | 164.96 | -2.35% | 8,189,737 |
| Jun 5, 2026 | 165.50 | 170.50 | 162.00 | 170.00 | 168.94 | 0.59% | 5,941,562 |
| Jun 4, 2026 | 172.50 | 172.50 | 167.00 | 169.00 | 167.94 | -2.87% | 8,786,805 |
| Jun 3, 2026 | 175.00 | 179.00 | 172.50 | 174.00 | 172.91 | 0.29% | 6,319,028 |
| Jun 2, 2026 | 185.00 | 185.50 | 172.00 | 173.50 | 172.42 | -4.67% | 12,856,670 |
| Jun 1, 2026 | 176.00 | 185.50 | 173.50 | 182.00 | 180.86 | 4.90% | 15,082,930 |
| May 29, 2026 | 173.00 | 179.50 | 171.50 | 173.50 | 172.42 | 1.46% | 8,788,270 |
| May 28, 2026 | 178.50 | 180.00 | 170.00 | 171.00 | 169.93 | -4.47% | 9,726,568 |
| May 27, 2026 | 189.00 | 191.00 | 176.50 | 179.00 | 177.88 | -3.76% | 17,196,490 |
| May 26, 2026 | 181.00 | 188.00 | 178.00 | 186.00 | 184.84 | 3.91% | 20,563,550 |
| May 25, 2026 | 176.00 | 185.00 | 176.00 | 179.00 | 177.88 | 2.58% | 16,821,680 |