Dynamic Holding Co., Ltd. (TPE:3715)
Taiwan · Delayed Price · Currency is TWD 175.00
-6.00 (-3.31%)
May 15, 2026, 1:30 PM CST
Dynamic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 178.50 | 186.50 | 177.50 | 181.00 | 181.00 | 2.55% | 15,751,148 |
| 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% | 19,061,361 |
| May 7, 2026 | 189.00 | 192.00 | 185.00 | 189.00 | 189.00 | 1.34% | 19,073,946 |
| May 6, 2026 | 198.00 | 200.00 | 183.00 | 186.50 | 186.50 | -5.09% | 44,004,111 |
| May 5, 2026 | 179.50 | 196.50 | 178.00 | 196.50 | 196.50 | 9.78% | 47,001,121 |
| May 4, 2026 | 176.00 | 183.00 | 174.00 | 179.00 | 179.00 | 2.87% | 12,704,738 |
| Apr 30, 2026 | 175.50 | 178.50 | 173.00 | 174.00 | 174.00 | -1.97% | 13,277,267 |
| 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% | 12,689,362 |
| Apr 24, 2026 | 181.50 | 191.50 | 181.00 | 183.00 | 183.00 | 2.23% | 20,907,117 |
| Apr 23, 2026 | 192.50 | 193.50 | 172.00 | 179.00 | 179.00 | -5.29% | 28,425,495 |
| Apr 22, 2026 | 193.50 | 198.00 | 189.00 | 189.00 | 189.00 | -1.56% | 23,402,699 |
| Apr 21, 2026 | 194.50 | 198.00 | 188.50 | 192.00 | 192.00 | 0.79% | 22,294,322 |
| 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% | 63,631,713 |
| Apr 16, 2026 | 188.50 | 189.00 | 182.50 | 186.50 | 186.50 | 0.54% | 15,930,163 |
| Apr 15, 2026 | 189.00 | 192.00 | 185.00 | 185.50 | 185.50 | -0.54% | 27,880,761 |
| Apr 14, 2026 | 190.50 | 191.50 | 183.00 | 186.50 | 186.50 | - | 18,483,863 |
| Apr 13, 2026 | 188.00 | 191.50 | 183.50 | 186.50 | 186.50 | - | 19,376,073 |
| Apr 10, 2026 | 190.00 | 191.50 | 185.00 | 186.50 | 186.50 | -0.27% | 23,846,137 |
| 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% | 44,314,167 |
| Apr 7, 2026 | 175.00 | 184.00 | 174.00 | 181.50 | 181.50 | 5.52% | 28,276,811 |
| Apr 2, 2026 | 183.00 | 185.50 | 172.00 | 172.00 | 172.00 | -4.44% | 32,760,078 |
| Apr 1, 2026 | 185.50 | 187.50 | 176.00 | 180.00 | 180.00 | 2.86% | 43,560,239 |
| Mar 31, 2026 | 185.00 | 187.50 | 172.00 | 175.00 | 175.00 | -5.41% | 46,170,962 |
| Mar 30, 2026 | 199.50 | 203.00 | 183.50 | 185.00 | 185.00 | -9.09% | 67,375,265 |
| Mar 27, 2026 | 183.00 | 203.50 | 183.00 | 203.50 | 203.50 | 10.00% | 76,656,668 |
| Mar 26, 2026 | 187.00 | 197.00 | 185.00 | 185.00 | 185.00 | 1.09% | 64,174,462 |
| Mar 25, 2026 | 171.00 | 183.00 | 170.50 | 183.00 | 183.00 | 9.91% | 37,016,043 |
| Mar 24, 2026 | 177.00 | 177.00 | 161.00 | 166.50 | 166.50 | -2.35% | 34,947,350 |
| Mar 23, 2026 | 170.00 | 177.00 | 167.50 | 170.50 | 170.50 | -4.48% | 26,463,662 |
| Mar 20, 2026 | 193.00 | 194.50 | 176.00 | 178.50 | 178.50 | -6.30% | 65,703,571 |
| Mar 19, 2026 | 173.50 | 190.50 | 169.50 | 190.50 | 190.50 | 9.80% | 74,974,384 |
| Mar 18, 2026 | 165.50 | 173.50 | 165.00 | 173.50 | 173.50 | 9.81% | 65,951,355 |
| Mar 17, 2026 | 159.50 | 168.50 | 155.50 | 158.00 | 158.00 | -2.17% | 51,398,144 |
| Mar 16, 2026 | 163.00 | 163.50 | 151.00 | 161.50 | 161.50 | -2.71% | 65,160,307 |
| 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% | 19,527,713 |
| 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 |