Dynamic Medical Technologies Inc. (TPEX:4138)
Taiwan · Delayed Price · Currency is TWD 62.10
-0.40 (-0.64%)
Dec 24, 2025, 2:31 PM CST
TPEX:4138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 62.30 | 62.40 | 62.00 | 62.10 | 62.10 | -0.64% | 45,341 |
| Dec 23, 2025 | 62.50 | 62.60 | 62.10 | 62.50 | 62.50 | -0.32% | 27,320 |
| Dec 22, 2025 | 63.00 | 63.00 | 62.60 | 62.70 | 62.70 | -0.16% | 8,703 |
| Dec 19, 2025 | 63.00 | 63.00 | 62.70 | 62.80 | 62.80 | - | 13,167 |
| Dec 18, 2025 | 62.90 | 63.40 | 62.70 | 62.80 | 62.80 | -0.16% | 14,755 |
| Dec 17, 2025 | 63.30 | 63.30 | 62.90 | 62.90 | 62.90 | 0.16% | 6,291 |
| Dec 16, 2025 | 62.80 | 63.60 | 61.70 | 62.80 | 62.80 | 0.64% | 56,806 |
| Dec 15, 2025 | 62.50 | 62.70 | 61.80 | 62.40 | 62.40 | -0.16% | 33,529 |
| Dec 12, 2025 | 61.70 | 62.50 | 61.70 | 62.50 | 62.50 | 2.12% | 33,656 |
| Dec 11, 2025 | 62.00 | 62.00 | 61.10 | 61.20 | 61.20 | -1.13% | 34,249 |
| Dec 10, 2025 | 62.40 | 62.40 | 61.50 | 61.90 | 61.90 | -0.96% | 27,955 |
| Dec 9, 2025 | 62.50 | 62.50 | 61.00 | 62.50 | 62.50 | -0.16% | 66,455 |
| Dec 8, 2025 | 63.10 | 63.20 | 62.60 | 62.60 | 62.60 | -0.95% | 39,527 |
| Dec 5, 2025 | 63.40 | 63.40 | 63.10 | 63.20 | 63.20 | -0.94% | 36,774 |
| Dec 4, 2025 | 64.00 | 64.00 | 63.80 | 63.80 | 63.80 | 0.63% | 3,603 |
| Dec 3, 2025 | 64.00 | 64.00 | 63.40 | 63.40 | 63.40 | -0.94% | 28,989 |
| Dec 2, 2025 | 63.90 | 64.00 | 63.90 | 64.00 | 64.00 | - | 6,824 |
| Dec 1, 2025 | 63.90 | 64.00 | 63.50 | 64.00 | 64.00 | 0.63% | 12,276 |
| Nov 28, 2025 | 63.50 | 63.60 | 63.50 | 63.60 | 63.60 | 0.32% | 14,805 |
| Nov 27, 2025 | 63.50 | 63.50 | 63.30 | 63.40 | 63.40 | -0.47% | 6,150 |
| Nov 26, 2025 | 64.00 | 64.50 | 63.70 | 63.70 | 63.70 | 0.63% | 6,125 |
| Nov 25, 2025 | 63.00 | 64.10 | 63.00 | 63.30 | 63.30 | 0.32% | 22,061 |
| Nov 24, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.16% | 4,604 |
| Nov 21, 2025 | 63.10 | 63.20 | 63.10 | 63.20 | 63.20 | - | 8,233 |
| Nov 20, 2025 | 63.40 | 63.50 | 63.10 | 63.20 | 63.20 | -0.16% | 25,170 |
| Nov 19, 2025 | 63.20 | 64.50 | 63.20 | 63.30 | 63.30 | -0.47% | 15,443 |
| Nov 18, 2025 | 64.00 | 64.50 | 63.60 | 63.60 | 63.60 | -0.62% | 20,840 |
| Nov 17, 2025 | 63.50 | 64.40 | 63.50 | 64.00 | 64.00 | 0.79% | 4,643 |
| Nov 14, 2025 | 63.50 | 64.00 | 63.30 | 63.50 | 63.50 | -0.47% | 37,002 |
| Nov 13, 2025 | 64.00 | 64.20 | 63.80 | 63.80 | 63.80 | -0.93% | 40,770 |
| Nov 12, 2025 | 63.90 | 64.40 | 63.70 | 64.40 | 64.40 | 0.16% | 37,617 |
| Nov 11, 2025 | 64.70 | 64.90 | 64.00 | 64.30 | 64.30 | -0.92% | 72,137 |
| Nov 10, 2025 | 66.90 | 66.90 | 64.80 | 64.90 | 64.90 | -3.13% | 73,401 |
| Nov 7, 2025 | 67.30 | 67.30 | 67.00 | 67.00 | 67.00 | -0.30% | 8,723 |
| Nov 6, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - | 2,384 |
| Nov 5, 2025 | 68.20 | 68.20 | 66.70 | 67.20 | 67.20 | -0.15% | 16,557 |
| Nov 4, 2025 | 67.10 | 67.30 | 66.90 | 67.30 | 67.30 | 0.45% | 28,018 |
| Nov 3, 2025 | 67.20 | 67.20 | 67.00 | 67.00 | 67.00 | -0.30% | 25,271 |
| Oct 31, 2025 | 67.80 | 67.80 | 67.00 | 67.20 | 67.20 | -0.88% | 22,931 |
| Oct 30, 2025 | 67.40 | 67.80 | 67.10 | 67.80 | 67.80 | 0.59% | 27,314 |
| Oct 29, 2025 | 67.10 | 67.90 | 67.10 | 67.40 | 67.40 | 0.60% | 27,165 |
| Oct 28, 2025 | 67.20 | 67.30 | 67.00 | 67.00 | 67.00 | -0.30% | 14,921 |
| Oct 27, 2025 | 67.30 | 67.40 | 67.20 | 67.20 | 67.20 | 0.30% | 23,640 |
| Oct 23, 2025 | 68.10 | 68.20 | 67.00 | 67.00 | 67.00 | -1.18% | 30,250 |
| 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 |