Dynamic Medical Technologies Inc. (TPEX:4138)
Taiwan · Delayed Price · Currency is TWD 53.90
0.00 (0.00%)
Sep 18, 2026, 1:07 PM CST
TPEX:4138 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 53.70 | 53.90 | 53.20 | 53.90 | 53.90 | - | 21,395 |
| Sep 16, 2026 | 53.90 | 53.90 | 53.80 | 53.90 | 53.90 | - | 11,929 |
| Sep 15, 2026 | 53.20 | 53.90 | 53.00 | 53.90 | 53.90 | 0.37% | 42,214 |
| Sep 14, 2026 | 53.60 | 53.70 | 53.00 | 53.70 | 53.70 | 0.19% | 20,376 |
| Sep 11, 2026 | 52.90 | 53.60 | 52.80 | 53.60 | 53.60 | 1.32% | 20,418 |
| Sep 10, 2026 | 53.20 | 53.20 | 52.70 | 52.90 | 52.90 | -1.67% | 29,120 |
| Sep 9, 2026 | 53.30 | 53.80 | 52.90 | 53.80 | 53.80 | 1.89% | 96,715 |
| Sep 8, 2026 | 53.60 | 53.60 | 52.60 | 52.80 | 52.80 | -1.49% | 39,375 |
| Sep 7, 2026 | 53.10 | 53.80 | 52.40 | 53.60 | 53.60 | 0.94% | 55,023 |
| Sep 4, 2026 | 52.50 | 53.10 | 51.90 | 53.10 | 53.10 | 0.76% | 70,245 |
| Sep 3, 2026 | 52.00 | 53.00 | 52.00 | 52.70 | 52.70 | 1.54% | 43,714 |
| Sep 2, 2026 | 51.80 | 52.20 | 51.80 | 51.90 | 51.90 | 0.19% | 15,015 |
| Sep 1, 2026 | 52.10 | 52.40 | 51.70 | 51.80 | 51.80 | -0.96% | 38,437 |
| Aug 31, 2026 | 52.60 | 52.90 | 52.10 | 52.30 | 52.30 | -0.95% | 35,999 |
| Aug 28, 2026 | 52.40 | 52.80 | 51.60 | 52.80 | 52.80 | 0.96% | 67,710 |
| Aug 27, 2026 | 51.80 | 52.80 | 51.80 | 52.30 | 52.30 | 0.58% | 87,805 |
| Aug 26, 2026 | 51.30 | 52.00 | 51.30 | 52.00 | 52.00 | 1.36% | 71,524 |
| Aug 25, 2026 | 51.20 | 51.30 | 51.00 | 51.30 | 51.30 | 0.20% | 50,866 |
| Aug 24, 2026 | 51.10 | 51.40 | 50.90 | 51.20 | 51.20 | 0.20% | 60,411 |
| Aug 21, 2026 | 50.90 | 51.20 | 50.90 | 51.10 | 51.10 | -0.20% | 9,593 |
| Aug 20, 2026 | 51.10 | 51.20 | 51.00 | 51.20 | 51.20 | 0.39% | 12,567 |
| Aug 19, 2026 | 50.90 | 51.00 | 50.80 | 51.00 | 51.00 | 0.39% | 8,716 |
| Aug 18, 2026 | 50.70 | 51.00 | 50.70 | 50.80 | 50.80 | 0.40% | 11,722 |
| Aug 17, 2026 | 50.80 | 50.80 | 50.40 | 50.60 | 50.60 | -0.20% | 16,852 |
| Aug 14, 2026 | 50.90 | 50.90 | 50.50 | 50.70 | 50.70 | -0.39% | 33,694 |
| Aug 13, 2026 | 51.30 | 51.30 | 50.70 | 50.90 | 50.90 | -0.97% | 35,492 |
| Aug 12, 2026 | 51.10 | 51.40 | 51.00 | 51.40 | 51.40 | 0.59% | 10,657 |
| Aug 11, 2026 | 51.40 | 51.40 | 51.10 | 51.10 | 51.10 | - | 12,452 |
| Aug 10, 2026 | 51.30 | 51.40 | 51.10 | 51.10 | 51.10 | -0.20% | 16,481 |
| Aug 7, 2026 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | 0.39% | 8,462 |
| Aug 6, 2026 | 50.90 | 51.00 | 50.90 | 51.00 | 51.00 | -0.39% | 9,132 |
| Aug 5, 2026 | 51.20 | 51.40 | 51.00 | 51.20 | 51.20 | - | 37,459 |
| Aug 4, 2026 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | 0.39% | 12,305 |
| Aug 3, 2026 | 50.80 | 51.50 | 50.80 | 51.00 | 51.00 | -0.20% | 15,225 |
| Jul 31, 2026 | 51.40 | 51.40 | 50.60 | 51.10 | 51.10 | 1.19% | 25,494 |
| Jul 30, 2026 | 50.60 | 50.80 | 50.50 | 50.50 | 50.50 | - | 18,421 |
| Jul 29, 2026 | 50.70 | 50.80 | 50.20 | 50.50 | 50.50 | -0.39% | 42,255 |
| Jul 28, 2026 | 51.00 | 51.00 | 50.20 | 50.70 | 50.70 | -0.59% | 49,552 |
| Jul 27, 2026 | 51.20 | 51.20 | 50.90 | 51.00 | 51.00 | -0.39% | 12,846 |
| Jul 24, 2026 | 51.00 | 51.50 | 50.90 | 51.20 | 51.20 | 0.39% | 24,341 |
| Jul 23, 2026 | 51.10 | 51.20 | 50.90 | 51.00 | 51.00 | -0.20% | 27,577 |
| Jul 22, 2026 | 51.00 | 51.50 | 50.90 | 51.10 | 51.10 | 0.20% | 40,908 |
| Jul 21, 2026 | 51.20 | 51.20 | 50.90 | 51.00 | 51.00 | 0.20% | 10,195 |
| Jul 20, 2026 | 51.10 | 51.10 | 50.50 | 50.90 | 50.90 | 0.20% | 20,141 |
| Jul 17, 2026 | 50.80 | 51.00 | 50.50 | 50.80 | 50.80 | -0.20% | 28,500 |
| Jul 16, 2026 | 50.80 | 51.00 | 50.80 | 50.90 | 50.90 | - | 23,650 |
| Jul 15, 2026 | 50.90 | 51.10 | 50.90 | 50.90 | 50.90 | 0.39% | 12,146 |
| Jul 14, 2026 | 50.70 | 50.80 | 50.60 | 50.70 | 50.70 | -0.98% | 13,708 |
| Jul 13, 2026 | 50.90 | 51.30 | 50.80 | 51.20 | 51.20 | 0.59% | 11,063 |
| Jul 9, 2026 | 51.00 | 51.00 | 50.50 | 50.90 | 50.90 | -0.59% | 38,760 |