Dynamic Medical Technologies Inc. (TPEX:4138)
Taiwan · Delayed Price · Currency is TWD 52.00
+0.70 (1.36%)
Aug 26, 2026, 1:30 PM CST
TPEX:4138 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | -0.39% | 6,065 |
| Jul 7, 2026 | 51.90 | 51.90 | 50.90 | 51.40 | 51.40 | -0.96% | 33,195 |
| Jul 6, 2026 | 51.60 | 51.90 | 51.60 | 51.90 | 51.90 | 0.58% | 35,726 |
| Jul 3, 2026 | 51.30 | 51.60 | 51.30 | 51.60 | 51.60 | 0.98% | 18,827 |
| Jul 2, 2026 | 51.20 | 51.20 | 50.90 | 51.10 | 51.10 | 0.59% | 22,267 |
| Jul 1, 2026 | 50.80 | 50.80 | 50.70 | 50.80 | 50.80 | -0.39% | 9,858 |
| Jun 30, 2026 | 51.30 | 51.30 | 50.80 | 51.00 | 51.00 | 0.39% | 19,473 |
| Jun 29, 2026 | 51.10 | 51.50 | 50.80 | 50.80 | 50.80 | - | 16,292 |
| Jun 26, 2026 | 50.90 | 50.90 | 50.70 | 50.80 | 50.80 | -0.20% | 33,318 |
| Jun 25, 2026 | 50.90 | 51.00 | 50.80 | 50.90 | 50.90 | - | 33,397 |
| Jun 24, 2026 | 51.00 | 51.00 | 50.80 | 50.90 | 50.90 | 0.20% | 19,774 |
| Jun 23, 2026 | 51.00 | 51.10 | 50.80 | 50.80 | 50.80 | -0.20% | 23,519 |
| Jun 22, 2026 | 51.20 | 51.40 | 50.80 | 50.90 | 50.90 | -0.97% | 51,265 |
| Jun 18, 2026 | 51.60 | 51.80 | 51.40 | 51.40 | 51.40 | -0.77% | 34,121 |
| Jun 17, 2026 | 51.70 | 51.80 | 51.40 | 51.80 | 51.80 | - | 22,423 |
| Jun 16, 2026 | 51.40 | 51.90 | 51.20 | 51.80 | 51.80 | 0.78% | 44,360 |
| Jun 15, 2026 | 51.10 | 51.40 | 51.10 | 51.40 | 51.40 | 0.59% | 15,872 |