Dynamic Medical Technologies Inc. (TPEX:4138)
Taiwan · Delayed Price · Currency is TWD 50.60
-0.10 (-0.20%)
May 29, 2026, 1:30 PM CST
TPEX:4138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 50.50 | 50.90 | 50.50 | 50.60 | 50.60 | -0.20% | 21,883 |
| May 28, 2026 | 51.30 | 51.30 | 50.60 | 50.70 | 50.70 | -0.39% | 32,276 |
| May 27, 2026 | 50.60 | 51.20 | 50.60 | 50.90 | 50.90 | 0.59% | 25,138 |
| May 26, 2026 | 50.70 | 51.70 | 50.30 | 50.60 | 50.60 | -1.94% | 47,633 |
| May 25, 2026 | 51.50 | 51.60 | 50.00 | 51.60 | 51.60 | -0.39% | 120,880 |
| May 22, 2026 | 52.10 | 52.50 | 51.40 | 51.80 | 51.80 | -0.58% | 33,584 |
| May 21, 2026 | 51.80 | 52.40 | 51.60 | 52.10 | 52.10 | 0.58% | 29,556 |
| May 20, 2026 | 51.10 | 51.80 | 51.10 | 51.80 | 51.80 | 1.57% | 30,574 |
| May 19, 2026 | 50.60 | 51.50 | 50.50 | 51.00 | 51.00 | - | 44,789 |
| May 18, 2026 | 51.10 | 51.10 | 50.60 | 51.00 | 51.00 | -0.39% | 28,950 |
| May 15, 2026 | 51.30 | 51.50 | 51.20 | 51.20 | 51.20 | -0.19% | 54,928 |
| May 14, 2026 | 51.90 | 51.90 | 51.00 | 51.30 | 51.30 | -1.16% | 73,114 |
| May 13, 2026 | 52.50 | 52.50 | 51.70 | 51.90 | 51.90 | -1.14% | 99,829 |
| May 12, 2026 | 53.00 | 53.50 | 52.50 | 52.50 | 52.50 | -0.94% | 80,183 |
| May 11, 2026 | 54.10 | 54.20 | 52.20 | 53.00 | 53.00 | -4.50% | 278,759 |
| May 8, 2026 | 55.30 | 55.50 | 53.80 | 55.50 | 55.50 | 0.36% | 105,157 |
| May 7, 2026 | 55.10 | 55.70 | 55.10 | 55.30 | 55.30 | 0.36% | 27,225 |
| May 6, 2026 | 55.30 | 55.30 | 55.00 | 55.10 | 55.10 | -1.43% | 98,820 |
| May 5, 2026 | 55.80 | 56.10 | 55.50 | 55.90 | 55.90 | 0.18% | 38,106 |
| May 4, 2026 | 55.60 | 55.90 | 55.50 | 55.80 | 55.80 | -0.36% | 50,991 |
| Apr 30, 2026 | 56.10 | 56.20 | 56.00 | 56.00 | 56.00 | - | 21,263 |
| Apr 29, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.53% | 21,106 |
| Apr 28, 2026 | 55.70 | 56.70 | 55.70 | 56.30 | 56.30 | 1.08% | 40,214 |
| Apr 27, 2026 | 58.30 | 58.40 | 55.50 | 55.70 | 55.70 | -5.11% | 184,467 |
| Apr 24, 2026 | 60.00 | 60.00 | 58.50 | 58.70 | 58.70 | -2.17% | 52,164 |
| Apr 23, 2026 | 61.20 | 61.20 | 60.00 | 60.00 | 60.00 | -2.12% | 199,294 |
| Apr 22, 2026 | 65.60 | 65.60 | 64.00 | 65.50 | 61.30 | 0.61% | 217,021 |
| Apr 21, 2026 | 65.50 | 65.80 | 64.50 | 65.10 | 60.93 | - | 201,742 |
| Apr 20, 2026 | 64.20 | 65.60 | 64.00 | 65.10 | 60.93 | 1.88% | 177,359 |
| Apr 17, 2026 | 63.20 | 63.90 | 63.20 | 63.90 | 59.80 | 1.11% | 65,908 |
| Apr 16, 2026 | 63.10 | 63.40 | 63.10 | 63.20 | 59.15 | 0.48% | 26,742 |
| Apr 15, 2026 | 63.40 | 63.40 | 62.50 | 62.90 | 58.87 | -0.16% | 35,070 |
| Apr 14, 2026 | 62.50 | 63.30 | 62.50 | 63.00 | 58.96 | 0.16% | 39,001 |
| Apr 13, 2026 | 62.70 | 62.90 | 62.50 | 62.90 | 58.87 | 0.64% | 33,508 |
| Apr 10, 2026 | 62.50 | 62.80 | 62.40 | 62.50 | 58.49 | 0.64% | 27,053 |
| Apr 9, 2026 | 62.00 | 62.50 | 62.00 | 62.10 | 58.12 | 0.16% | 22,657 |
| Apr 8, 2026 | 61.20 | 62.00 | 61.00 | 62.00 | 58.02 | 1.31% | 35,631 |
| Apr 7, 2026 | 61.40 | 61.40 | 61.20 | 61.20 | 57.28 | -0.33% | 12,335 |
| Apr 2, 2026 | 61.70 | 61.80 | 61.20 | 61.40 | 57.46 | -0.49% | 19,873 |
| Apr 1, 2026 | 61.00 | 62.10 | 61.00 | 61.70 | 57.74 | 1.65% | 26,636 |
| Mar 31, 2026 | 60.70 | 61.00 | 60.70 | 60.70 | 56.81 | -0.33% | 18,112 |
| Mar 30, 2026 | 61.00 | 61.00 | 60.50 | 60.90 | 56.99 | -0.16% | 37,529 |
| Mar 27, 2026 | 60.90 | 61.30 | 60.90 | 61.00 | 57.09 | 0.16% | 23,749 |
| Mar 26, 2026 | 60.70 | 61.00 | 60.70 | 60.90 | 56.99 | 0.50% | 17,597 |
| Mar 25, 2026 | 60.60 | 60.90 | 60.50 | 60.60 | 56.71 | -0.16% | 17,275 |
| Mar 24, 2026 | 61.00 | 61.00 | 60.40 | 60.70 | 56.81 | - | 21,228 |
| Mar 23, 2026 | 61.30 | 61.30 | 60.50 | 60.70 | 56.81 | -1.46% | 54,867 |
| Mar 20, 2026 | 61.70 | 61.90 | 61.30 | 61.60 | 57.65 | - | 31,621 |
| Mar 19, 2026 | 62.00 | 62.10 | 61.50 | 61.60 | 57.65 | -0.48% | 38,311 |
| Mar 18, 2026 | 62.20 | 62.50 | 61.90 | 61.90 | 57.93 | -0.48% | 31,901 |