Dynamic Medical Technologies Inc. (TPEX:4138)
Taiwan · Delayed Price · Currency is TWD 70.10
+0.10 (0.14%)
Sep 17, 2025, 2:31 PM CST
TPEX:4138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 70.10 | 70.20 | 70.10 | 70.10 | 70.10 | - | 17,486 |
| 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 |
| Aug 12, 2025 | 63.82 | 63.82 | 63.00 | 63.00 | 63.00 | -1.98% | 96,487 |
| Aug 11, 2025 | 66.00 | 66.00 | 64.18 | 64.27 | 64.27 | -2.62% | 100,362 |
| Aug 8, 2025 | 66.00 | 66.36 | 65.73 | 66.00 | 66.00 | - | 44,677 |
| Aug 7, 2025 | 66.36 | 66.36 | 65.91 | 66.00 | 66.00 | -0.83% | 48,811 |
| Aug 6, 2025 | 66.36 | 66.55 | 66.36 | 66.55 | 66.55 | -0.14% | 16,990 |
| Aug 5, 2025 | 66.82 | 66.82 | 66.55 | 66.64 | 66.64 | -0.27% | 26,563 |
| Aug 4, 2025 | 66.36 | 67.00 | 66.36 | 66.82 | 66.82 | -0.27% | 27,894 |
| Aug 1, 2025 | 65.91 | 67.00 | 65.91 | 67.00 | 67.00 | 0.96% | 25,745 |
| Jul 31, 2025 | 67.45 | 67.45 | 65.82 | 66.36 | 66.36 | - | 35,494 |
| Jul 30, 2025 | 66.36 | 66.36 | 66.18 | 66.36 | 66.36 | - | 15,432 |
| Jul 29, 2025 | 67.27 | 67.27 | 66.00 | 66.36 | 66.36 | -2.67% | 73,279 |
| Jul 28, 2025 | 68.91 | 68.91 | 68.18 | 68.18 | 68.18 | -1.06% | 11,675 |
| Jul 25, 2025 | 68.73 | 68.91 | 68.55 | 68.91 | 68.91 | - | 10,400 |
| Jul 24, 2025 | 68.55 | 69.09 | 68.27 | 68.91 | 68.91 | 0.53% | 43,402 |
| Jul 23, 2025 | 68.00 | 68.55 | 68.00 | 68.55 | 68.55 | 0.81% | 12,291 |
| Jul 22, 2025 | 67.82 | 68.00 | 67.73 | 68.00 | 68.00 | 0.40% | 10,311 |
| Jul 21, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | -0.13% | 5,667 |
| Jul 18, 2025 | 67.82 | 67.82 | 67.73 | 67.82 | 67.82 | - | 7,313 |
| Jul 17, 2025 | 66.91 | 67.91 | 66.91 | 67.82 | 67.82 | 1.36% | 17,217 |
| Jul 16, 2025 | 66.55 | 66.91 | 66.45 | 66.91 | 66.91 | 0.69% | 12,407 |
| Jul 15, 2025 | 67.36 | 67.36 | 66.45 | 66.45 | 66.45 | - | 18,223 |
| Jul 14, 2025 | 66.18 | 66.55 | 66.18 | 66.45 | 66.45 | - | 12,688 |
| Jul 11, 2025 | 66.36 | 66.45 | 66.18 | 66.45 | 66.45 | 0.14% | 16,330 |
| Jul 10, 2025 | 66.45 | 66.45 | 66.36 | 66.36 | 66.36 | -0.82% | 16,008 |