Dynamic Medical Technologies Inc. (TPEX:4138)
Taiwan · Delayed Price · Currency is TWD 69.30
-1.40 (-1.98%)
Aug 12, 2025, 1:30 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 70.20 | 70.20 | 69.30 | 69.40 | 69.40 | -1.84% | 4,000 |
| Aug 11, 2025 | 72.60 | 72.60 | 70.60 | 70.70 | 70.70 | -2.62% | 90,911 |
| Aug 8, 2025 | 72.60 | 73.00 | 72.30 | 72.60 | 72.60 | - | 40,616 |
| Aug 7, 2025 | 73.00 | 73.00 | 72.50 | 72.60 | 72.60 | -0.82% | 44,374 |
| Aug 6, 2025 | 73.00 | 73.20 | 73.00 | 73.20 | 73.20 | -0.14% | 15,446 |
| Aug 5, 2025 | 73.50 | 73.50 | 73.20 | 73.30 | 73.30 | -0.27% | 24,149 |
| Aug 4, 2025 | 73.00 | 73.70 | 73.00 | 73.50 | 73.50 | -0.27% | 25,359 |
| Aug 1, 2025 | 72.50 | 73.70 | 72.50 | 73.70 | 73.70 | 0.96% | 23,405 |
| Jul 31, 2025 | 74.20 | 74.20 | 72.40 | 73.00 | 73.00 | - | 32,268 |
| Jul 30, 2025 | 73.00 | 73.00 | 72.80 | 73.00 | 73.00 | - | 14,030 |
| Jul 29, 2025 | 74.00 | 74.00 | 72.60 | 73.00 | 73.00 | -2.67% | 66,618 |
| Jul 28, 2025 | 75.80 | 75.80 | 75.00 | 75.00 | 75.00 | -1.06% | 10,614 |
| Jul 25, 2025 | 75.60 | 75.80 | 75.40 | 75.80 | 75.80 | - | 9,455 |
| Jul 24, 2025 | 75.40 | 76.00 | 75.10 | 75.80 | 75.80 | 0.53% | 39,457 |
| Jul 23, 2025 | 74.80 | 75.40 | 74.80 | 75.40 | 75.40 | 0.80% | 11,174 |
| Jul 22, 2025 | 74.60 | 74.80 | 74.50 | 74.80 | 74.80 | 0.40% | 9,374 |
| Jul 21, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.13% | 5,152 |
| Jul 18, 2025 | 74.60 | 74.60 | 74.50 | 74.60 | 74.60 | - | 6,649 |
| Jul 17, 2025 | 73.60 | 74.70 | 73.60 | 74.60 | 74.60 | 1.36% | 15,652 |
| Jul 16, 2025 | 73.20 | 73.60 | 73.10 | 73.60 | 73.60 | 0.68% | 11,280 |
| Jul 15, 2025 | 74.10 | 74.10 | 73.10 | 73.10 | 73.10 | - | 16,567 |
| Jul 14, 2025 | 72.80 | 73.20 | 72.80 | 73.10 | 73.10 | - | 11,535 |
| Jul 11, 2025 | 73.00 | 73.10 | 72.80 | 73.10 | 73.10 | 0.14% | 14,846 |
| Jul 10, 2025 | 73.10 | 73.10 | 73.00 | 73.00 | 73.00 | -0.82% | 14,553 |
| Jul 9, 2025 | 73.10 | 75.80 | 73.10 | 73.60 | 73.60 | 0.68% | 19,034 |
| Jul 8, 2025 | 74.00 | 74.00 | 73.10 | 73.10 | 73.10 | -1.22% | 19,868 |
| Jul 7, 2025 | 74.80 | 74.80 | 74.00 | 74.00 | 74.00 | -2.76% | 12,212 |
| Jul 4, 2025 | 76.70 | 76.90 | 75.00 | 76.10 | 76.10 | -1.30% | 18,632 |
| Jul 3, 2025 | 76.30 | 77.70 | 76.30 | 77.10 | 77.10 | 1.45% | 19,338 |
| Jul 2, 2025 | 75.90 | 76.00 | 75.90 | 76.00 | 76.00 | 1.33% | 5,746 |
| Jul 1, 2025 | 74.50 | 75.00 | 74.20 | 75.00 | 75.00 | 1.08% | 16,461 |
| Jun 30, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | 192,994 |
| Jun 27, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.40% | 2,241 |
| Jun 26, 2025 | 74.30 | 74.50 | 74.20 | 74.50 | 74.50 | 0.27% | 7,936 |
| Jun 25, 2025 | 74.10 | 74.30 | 74.00 | 74.30 | 74.30 | -0.40% | 11,382 |
| Jun 24, 2025 | 74.00 | 74.60 | 74.00 | 74.60 | 74.60 | 0.81% | 5,750 |
| Jun 23, 2025 | 72.70 | 74.70 | 72.70 | 74.00 | 74.00 | 0.54% | 8,543 |
| Jun 20, 2025 | 76.50 | 76.50 | 73.50 | 73.60 | 73.60 | 0.14% | 26,989 |
| Jun 19, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -0.81% | 13,993 |
| Jun 18, 2025 | 73.80 | 74.50 | 73.10 | 74.10 | 74.10 | -0.54% | 44,956 |
| Jun 17, 2025 | 76.30 | 76.40 | 74.30 | 74.50 | 74.50 | -2.87% | 144,334 |
| Jun 16, 2025 | 78.00 | 78.00 | 76.60 | 76.70 | 76.70 | -0.52% | 30,224 |
| Jun 13, 2025 | 79.40 | 79.40 | 76.80 | 77.10 | 77.10 | -3.26% | 77,021 |
| Jun 12, 2025 | 80.10 | 80.30 | 79.70 | 79.70 | 79.70 | -0.50% | 90,177 |
| Jun 11, 2025 | 80.70 | 80.70 | 80.00 | 80.10 | 80.10 | -0.25% | 72,272 |
| Jun 10, 2025 | 80.70 | 80.70 | 80.30 | 80.30 | 80.30 | -0.50% | 38,315 |
| Jun 9, 2025 | 81.50 | 81.50 | 80.60 | 80.70 | 80.70 | -0.98% | 25,480 |
| Jun 6, 2025 | 81.20 | 81.50 | 81.00 | 81.50 | 81.50 | - | 5,169 |
| Jun 5, 2025 | 81.40 | 81.50 | 81.30 | 81.50 | 81.50 | -0.61% | 13,589 |
| Jun 4, 2025 | 81.80 | 82.00 | 81.80 | 82.00 | 82.00 | 0.61% | 5,229 |