Dynamic Holding Co., Ltd. (TPE:3715)
Taiwan · Delayed Price · Currency is TWD 133.00
+3.50 (2.70%)
Oct 5, 2026, 1:30 PM CST
Dynamic Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 129.50 | 131.50 | 128.50 | 129.50 | 129.50 | 0.39% | 5,708,720 |
| Oct 1, 2026 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 1.98% | 4,697,705 |
| Sep 30, 2026 | 126.00 | 128.00 | 124.00 | 126.50 | 126.50 | 1.61% | 4,275,577 |
| Sep 29, 2026 | 121.50 | 126.50 | 120.50 | 124.50 | 124.50 | 1.22% | 2,792,958 |
| Sep 24, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | -1.99% | 3,124,677 |
| Sep 23, 2026 | 127.00 | 127.50 | 124.50 | 125.50 | 125.50 | -2.33% | 8,889,927 |
| Sep 22, 2026 | 121.50 | 130.00 | 121.00 | 128.50 | 128.50 | 8.44% | 16,190,129 |
| Sep 21, 2026 | 119.50 | 122.00 | 118.50 | 118.50 | 118.50 | - | 2,328,106 |
| Sep 18, 2026 | 122.00 | 122.50 | 118.50 | 118.50 | 118.50 | - | 3,396,215 |
| Sep 17, 2026 | 125.00 | 125.50 | 118.50 | 118.50 | 118.50 | -4.05% | 4,150,799 |
| Sep 16, 2026 | 121.50 | 123.50 | 120.00 | 123.50 | 123.50 | 3.35% | 2,451,847 |
| Sep 15, 2026 | 120.50 | 123.50 | 119.00 | 119.50 | 119.50 | -0.83% | 3,599,210 |
| Sep 14, 2026 | 119.50 | 123.50 | 119.00 | 120.50 | 120.50 | -2.03% | 2,749,798 |
| Sep 11, 2026 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | -3.15% | 3,109,049 |
| Sep 10, 2026 | 132.50 | 133.00 | 126.00 | 127.00 | 127.00 | -5.93% | 9,421,993 |
| Sep 9, 2026 | 126.50 | 138.00 | 125.00 | 135.00 | 135.00 | 6.72% | 16,952,441 |
| Sep 8, 2026 | 124.50 | 130.50 | 124.00 | 126.50 | 126.50 | 5.86% | 12,824,340 |
| Sep 7, 2026 | 119.00 | 121.50 | 117.00 | 119.50 | 119.50 | 1.27% | 3,273,965 |
| Sep 4, 2026 | 122.00 | 122.50 | 115.50 | 118.00 | 118.00 | - | 3,581,294 |
| Sep 3, 2026 | 125.50 | 126.50 | 117.50 | 118.00 | 118.00 | -5.22% | 5,543,430 |
| Sep 2, 2026 | 132.00 | 132.50 | 124.00 | 124.50 | 124.50 | -6.04% | 12,492,024 |
| Sep 1, 2026 | 123.50 | 132.50 | 123.50 | 132.50 | 132.50 | 9.96% | 9,310,274 |
| Aug 31, 2026 | 122.00 | 126.00 | 119.50 | 120.50 | 120.50 | -3.60% | 11,778,173 |
| Aug 28, 2026 | 120.00 | 126.50 | 116.50 | 125.00 | 125.00 | 7.30% | 7,816,047 |
| Aug 27, 2026 | 115.00 | 119.00 | 114.50 | 116.50 | 116.50 | 2.19% | 4,874,712 |
| Aug 26, 2026 | 110.00 | 115.00 | 108.50 | 114.00 | 114.00 | 4.11% | 3,086,079 |
| Aug 25, 2026 | 107.50 | 110.00 | 104.00 | 109.50 | 109.50 | 1.39% | 2,964,744 |
| Aug 24, 2026 | 107.00 | 112.50 | 107.00 | 108.00 | 108.00 | 0.93% | 2,600,297 |
| Aug 21, 2026 | 109.50 | 109.50 | 107.00 | 107.00 | 107.00 | -2.28% | 1,813,015 |
| Aug 20, 2026 | 109.50 | 110.50 | 107.00 | 109.50 | 109.50 | 1.86% | 1,972,458 |
| Aug 19, 2026 | 107.00 | 112.50 | 106.00 | 107.50 | 107.50 | -2.27% | 4,364,586 |
| Aug 18, 2026 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | -4.35% | 3,517,842 |
| Aug 17, 2026 | 114.50 | 116.00 | 111.00 | 115.00 | 115.00 | -0.86% | 6,106,615 |
| Aug 14, 2026 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -1.28% | 4,353,421 |
| Aug 13, 2026 | 119.00 | 122.00 | 117.50 | 117.50 | 117.50 | -0.42% | 6,287,899 |
| Aug 12, 2026 | 118.50 | 119.50 | 117.00 | 118.00 | 118.00 | -3.28% | 7,082,626 |
| Aug 11, 2026 | 124.50 | 129.00 | 122.00 | 122.00 | 122.00 | -2.79% | 12,494,182 |
| Aug 10, 2026 | 119.00 | 125.50 | 118.50 | 125.50 | 125.50 | 9.61% | 4,961,217 |
| Aug 7, 2026 | 116.00 | 117.50 | 113.00 | 114.50 | 114.50 | -1.72% | 5,593,699 |
| Aug 6, 2026 | 109.50 | 120.00 | 106.00 | 116.50 | 116.50 | 6.39% | 9,057,965 |
| Aug 5, 2026 | 107.00 | 113.00 | 105.50 | 109.50 | 109.50 | 4.78% | 7,350,549 |
| 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 |