Dynamic Medical Technologies Inc. (TPEX:4138)
Taiwan · Delayed Price · Currency is TWD 67.00
-0.20 (-0.30%)
Oct 28, 2025, 1:29 PM CST
TPEX:4138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 68.10 | 68.20 | 67.00 | 67.00 | 67.00 | -1.18% | 29,882 |
| Oct 22, 2025 | 66.40 | 67.80 | 66.40 | 67.80 | 67.80 | 1.50% | 10,505 |
| Oct 21, 2025 | 65.80 | 66.80 | 65.70 | 66.80 | 66.80 | 1.52% | 53,259 |
| Oct 20, 2025 | 66.70 | 66.70 | 65.30 | 65.80 | 65.80 | -1.35% | 87,045 |
| Oct 17, 2025 | 67.00 | 67.00 | 66.50 | 66.70 | 66.70 | -0.60% | 36,028 |
| Oct 16, 2025 | 67.30 | 67.30 | 67.10 | 67.10 | 67.10 | -0.15% | 24,022 |
| Oct 15, 2025 | 67.50 | 67.50 | 67.20 | 67.20 | 67.20 | -0.74% | 31,625 |
| Oct 14, 2025 | 68.00 | 68.50 | 67.60 | 67.70 | 67.70 | -0.29% | 34,191 |
| Oct 13, 2025 | 67.60 | 68.60 | 67.50 | 67.90 | 67.90 | -0.15% | 32,010 |
| Oct 9, 2025 | 68.70 | 68.70 | 68.00 | 68.00 | 68.00 | -0.29% | 48,692 |
| Oct 8, 2025 | 68.60 | 68.70 | 68.20 | 68.20 | 68.20 | -0.73% | 51,110 |
| Oct 7, 2025 | 68.90 | 69.00 | 68.70 | 68.70 | 68.70 | -0.29% | 37,772 |
| Oct 3, 2025 | 69.00 | 69.50 | 68.80 | 68.90 | 68.90 | -0.86% | 55,151 |
| Oct 2, 2025 | 69.80 | 69.80 | 69.00 | 69.50 | 69.50 | -0.43% | 79,829 |
| Oct 1, 2025 | 70.00 | 70.00 | 69.80 | 69.80 | 69.80 | -0.29% | 18,736 |
| Sep 30, 2025 | 69.70 | 71.50 | 69.70 | 70.00 | 70.00 | 0.29% | 8,600 |
| Sep 29, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | - |
| Sep 26, 2025 | 70.00 | 70.00 | 69.80 | 69.80 | 69.80 | -0.14% | 6,648 |
| Sep 25, 2025 | 69.80 | 69.90 | 69.80 | 69.90 | 69.90 | - | 10,996 |
| Sep 24, 2025 | 70.00 | 70.00 | 69.70 | 69.90 | 69.90 | -0.14% | 13,248 |
| Sep 23, 2025 | 70.20 | 70.90 | 69.70 | 70.00 | 70.00 | -0.28% | 51,951 |
| Sep 22, 2025 | 70.50 | 70.50 | 70.10 | 70.20 | 70.20 | 0.14% | 11,114 |
| Sep 19, 2025 | 70.20 | 70.50 | 70.10 | 70.10 | 70.10 | -0.14% | 15,606 |
| Sep 18, 2025 | 70.00 | 70.20 | 70.00 | 70.20 | 70.20 | 0.14% | 12,347 |
| Sep 17, 2025 | 70.10 | 70.20 | 70.10 | 70.10 | 70.10 | - | 18,285 |
| Sep 16, 2025 | 70.20 | 70.30 | 70.10 | 70.10 | 70.10 | -0.28% | 22,304 |
| Sep 15, 2025 | 70.20 | 70.40 | 70.10 | 70.30 | 70.30 | - | 7,484 |
| Sep 12, 2025 | 70.50 | 70.50 | 70.30 | 70.30 | 70.30 | -0.28% | 12,399 |
| Sep 11, 2025 | 70.60 | 70.60 | 70.50 | 70.50 | 70.50 | -0.14% | 10,787 |
| Sep 10, 2025 | 70.20 | 70.90 | 70.20 | 70.60 | 70.60 | 0.57% | 11,283 |
| Sep 9, 2025 | 70.30 | 70.30 | 70.20 | 70.20 | 70.20 | -0.14% | 7,379 |
| Sep 8, 2025 | 70.00 | 70.40 | 70.00 | 70.30 | 70.30 | 0.14% | 17,047 |
| Sep 5, 2025 | 70.50 | 70.50 | 70.00 | 70.20 | 70.20 | - | 11,241 |
| Sep 4, 2025 | 70.20 | 70.60 | 70.00 | 70.20 | 70.20 | -0.14% | 50,090 |
| Sep 3, 2025 | 70.00 | 70.60 | 70.00 | 70.30 | 70.30 | 0.43% | 14,237 |
| Sep 2, 2025 | 70.20 | 70.30 | 69.60 | 70.00 | 70.00 | 1.30% | 21,481 |
| Sep 1, 2025 | 70.00 | 70.00 | 69.00 | 69.10 | 69.10 | -1.03% | 100,537 |
| Aug 29, 2025 | 70.00 | 70.18 | 69.64 | 69.82 | 69.82 | 0.39% | 122,183 |
| Aug 28, 2025 | 69.91 | 69.91 | 69.27 | 69.55 | 69.55 | 0.40% | 40,284 |
| Aug 27, 2025 | 69.55 | 69.82 | 69.27 | 69.27 | 69.27 | - | 23,965 |
| Aug 26, 2025 | 68.36 | 69.27 | 68.18 | 69.27 | 69.27 | 2.14% | 36,793 |
| Aug 25, 2025 | 67.73 | 68.18 | 67.73 | 67.82 | 67.82 | 0.13% | 19,951 |
| Aug 22, 2025 | 68.00 | 68.09 | 67.73 | 67.73 | 67.73 | 0.13% | 10,100 |
| Aug 21, 2025 | 67.82 | 67.91 | 67.64 | 67.64 | 67.64 | 0.55% | 25,314 |
| Aug 20, 2025 | 67.82 | 68.09 | 67.27 | 67.27 | 67.27 | -0.94% | 60,328 |
| Aug 19, 2025 | 67.27 | 68.27 | 67.27 | 67.91 | 67.91 | 0.68% | 20,159 |
| Aug 18, 2025 | 66.36 | 67.45 | 66.36 | 67.45 | 67.45 | 1.64% | 25,684 |
| Aug 15, 2025 | 66.27 | 66.82 | 64.91 | 66.36 | 66.36 | 0.82% | 78,367 |
| Aug 14, 2025 | 65.00 | 66.00 | 64.55 | 65.82 | 65.82 | 2.27% | 33,042 |
| Aug 13, 2025 | 63.09 | 65.82 | 63.09 | 64.36 | 64.36 | 2.16% | 67,103 |