Dynamic Holding Co., Ltd. (TPE:3715)
Taiwan
· Delayed Price · Currency is TWD 139.00
-14.50 (-9.45%)
Mar 9, 2026, 1:30 PM CST
Dynamic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 148.50 | 158.50 | 148.00 | 153.50 | 153.50 | 2.68% | 28,316,734 |
| Mar 5, 2026 | 153.00 | 156.00 | 147.00 | 149.50 | 149.50 | 3.10% | 26,979,447 |
| Mar 4, 2026 | 150.00 | 155.00 | 142.00 | 145.00 | 145.00 | -5.23% | 30,892,438 |
| Mar 3, 2026 | 154.50 | 165.00 | 152.50 | 153.00 | 153.00 | - | 43,377,626 |
| Mar 2, 2026 | 151.00 | 157.50 | 149.50 | 153.00 | 153.00 | -3.16% | 22,615,497 |
| Feb 26, 2026 | 152.50 | 160.00 | 145.50 | 158.00 | 158.00 | 3.27% | 44,059,040 |
| Feb 25, 2026 | 146.00 | 153.50 | 143.00 | 153.00 | 153.00 | 5.52% | 44,263,320 |
| Feb 24, 2026 | 141.00 | 145.50 | 140.50 | 145.00 | 145.00 | 3.20% | 24,415,082 |
| Feb 23, 2026 | 143.50 | 148.00 | 139.00 | 140.50 | 140.50 | -0.35% | 32,147,990 |
| Feb 11, 2026 | 143.00 | 145.50 | 140.00 | 141.00 | 141.00 | -1.05% | 12,619,032 |
| Feb 10, 2026 | 145.00 | 146.00 | 141.00 | 142.50 | 142.50 | -0.70% | 12,616,190 |
| Feb 9, 2026 | 147.50 | 151.00 | 143.50 | 143.50 | 143.50 | 1.06% | 19,975,246 |
| Feb 6, 2026 | 147.50 | 149.00 | 139.50 | 142.00 | 142.00 | -5.96% | 23,993,053 |
| Feb 5, 2026 | 155.50 | 161.50 | 150.50 | 151.00 | 151.00 | -4.13% | 38,765,411 |
| Feb 4, 2026 | 144.50 | 157.50 | 144.00 | 157.50 | 157.50 | 9.76% | 56,774,370 |
| Feb 3, 2026 | 142.00 | 146.00 | 140.00 | 143.50 | 143.50 | 3.99% | 18,326,808 |
| Feb 2, 2026 | 140.50 | 141.50 | 135.00 | 138.00 | 138.00 | -3.50% | 20,746,309 |
| Jan 30, 2026 | 141.50 | 145.00 | 139.00 | 143.00 | 143.00 | - | 23,767,900 |
| Jan 29, 2026 | 149.00 | 150.50 | 140.00 | 143.00 | 143.00 | -4.67% | 38,309,399 |
| Jan 28, 2026 | 150.50 | 156.00 | 147.00 | 150.00 | 150.00 | 0.67% | 39,941,737 |
| Jan 27, 2026 | 157.50 | 157.50 | 148.00 | 149.00 | 149.00 | -4.18% | 50,185,893 |
| Jan 26, 2026 | 143.50 | 155.50 | 141.00 | 155.50 | 155.50 | 9.89% | 65,778,600 |
| Jan 23, 2026 | 138.00 | 148.00 | 135.00 | 141.50 | 141.50 | 3.66% | 70,705,960 |
| Jan 22, 2026 | 139.00 | 141.00 | 133.00 | 136.50 | 136.50 | 1.87% | 47,761,304 |
| Jan 21, 2026 | 133.50 | 143.50 | 132.00 | 134.00 | 134.00 | 1.90% | 72,383,825 |
| Jan 20, 2026 | 132.00 | 136.50 | 129.00 | 131.50 | 131.50 | -0.38% | 30,938,874 |
| Jan 19, 2026 | 135.00 | 136.50 | 131.00 | 132.00 | 132.00 | -1.86% | 22,049,381 |
| Jan 16, 2026 | 132.00 | 135.50 | 130.00 | 134.50 | 134.50 | 2.28% | 28,383,290 |
| Jan 15, 2026 | 132.50 | 134.00 | 129.50 | 131.50 | 131.50 | -1.13% | 23,088,898 |
| Jan 14, 2026 | 139.00 | 139.50 | 130.50 | 133.00 | 133.00 | -3.27% | 48,213,750 |
| Jan 13, 2026 | 146.50 | 147.00 | 131.50 | 137.50 | 137.50 | -4.84% | 82,137,520 |
| Jan 12, 2026 | 143.50 | 150.00 | 139.00 | 144.50 | 144.50 | 3.58% | 121,852,894 |
| Jan 9, 2026 | 135.00 | 139.50 | 135.00 | 139.50 | 139.50 | 9.84% | 65,434,188 |
| Jan 8, 2026 | 119.50 | 128.50 | 117.50 | 127.00 | 127.00 | 8.55% | 65,776,066 |
| Jan 7, 2026 | 121.00 | 121.50 | 115.00 | 117.00 | 117.00 | -0.85% | 17,449,284 |
| Jan 6, 2026 | 120.00 | 121.50 | 117.00 | 118.00 | 118.00 | -0.84% | 21,825,252 |
| Jan 5, 2026 | 131.50 | 131.50 | 119.00 | 119.00 | 119.00 | -6.30% | 42,589,197 |
| Jan 2, 2026 | 128.00 | 135.00 | 125.50 | 127.00 | 127.00 | -0.39% | 55,207,930 |
| Dec 31, 2025 | 121.50 | 132.50 | 120.50 | 127.50 | 127.50 | 5.37% | 69,746,867 |
| Dec 30, 2025 | 119.00 | 121.50 | 115.50 | 121.00 | 121.00 | 1.26% | 15,640,063 |
| Dec 29, 2025 | 123.00 | 123.00 | 118.00 | 119.50 | 119.50 | -3.24% | 23,809,820 |
| Dec 26, 2025 | 121.50 | 126.00 | 121.00 | 123.50 | 123.50 | 3.35% | 39,666,600 |
| Dec 24, 2025 | 123.50 | 123.50 | 119.00 | 119.50 | 119.50 | -2.05% | 14,173,829 |
| Dec 23, 2025 | 121.00 | 122.50 | 119.00 | 122.00 | 122.00 | 1.67% | 20,056,287 |
| Dec 22, 2025 | 120.50 | 122.00 | 118.00 | 120.00 | 120.00 | 1.27% | 21,359,450 |
| Dec 19, 2025 | 115.00 | 122.50 | 114.00 | 118.50 | 118.50 | 5.33% | 39,894,611 |
| Dec 18, 2025 | 113.50 | 114.00 | 111.50 | 112.50 | 112.50 | -1.32% | 6,667,735 |
| Dec 17, 2025 | 115.00 | 115.50 | 112.50 | 114.00 | 114.00 | -0.44% | 11,723,619 |
| Dec 16, 2025 | 118.00 | 118.00 | 110.00 | 114.50 | 114.50 | -2.97% | 23,623,010 |
| Dec 15, 2025 | 116.50 | 120.50 | 116.50 | 118.00 | 118.00 | -1.67% | 14,192,670 |
| Dec 12, 2025 | 123.00 | 123.50 | 117.50 | 120.00 | 120.00 | -1.23% | 30,661,769 |
| Dec 11, 2025 | 119.00 | 127.00 | 117.00 | 121.50 | 121.50 | 3.85% | 70,195,778 |
| Dec 10, 2025 | 117.00 | 121.00 | 116.50 | 117.00 | 117.00 | 0.86% | 20,421,642 |
| Dec 9, 2025 | 118.50 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 12,190,110 |
| Dec 8, 2025 | 114.50 | 120.00 | 112.50 | 117.00 | 116.80 | 4.46% | 30,255,800 |
| Dec 5, 2025 | 112.50 | 113.50 | 110.00 | 112.00 | 111.81 | 0.45% | 9,546,563 |
| Dec 4, 2025 | 115.00 | 116.50 | 111.00 | 111.50 | 111.31 | -2.62% | 15,485,140 |
| Dec 3, 2025 | 120.50 | 125.50 | 114.00 | 114.50 | 114.30 | - | 79,531,870 |
| Dec 2, 2025 | 117.00 | 120.00 | 114.50 | 114.50 | 114.30 | -1.29% | 24,712,320 |
| Dec 1, 2025 | 118.00 | 118.00 | 112.00 | 116.00 | 115.80 | -2.11% | 21,860,320 |
| Nov 28, 2025 | 118.50 | 120.00 | 116.00 | 118.50 | 118.30 | 0.42% | 23,493,500 |
| Nov 27, 2025 | 121.00 | 124.00 | 118.00 | 118.00 | 117.80 | -0.42% | 39,997,800 |
| Nov 26, 2025 | 119.50 | 126.00 | 117.00 | 118.50 | 118.30 | -0.42% | 89,995,580 |
| Nov 25, 2025 | 113.50 | 119.00 | 111.00 | 119.00 | 118.80 | 9.68% | 47,937,660 |
| Nov 24, 2025 | 112.50 | 112.50 | 106.00 | 108.50 | 108.31 | -2.25% | 31,318,940 |
| Nov 21, 2025 | 116.00 | 119.00 | 111.00 | 111.00 | 110.81 | -9.76% | 40,390,190 |
| Nov 20, 2025 | 121.50 | 124.50 | 117.50 | 123.00 | 122.79 | 8.37% | 68,539,520 |
| Nov 19, 2025 | 118.50 | 118.50 | 112.50 | 113.50 | 113.30 | -2.58% | 35,491,480 |
| Nov 18, 2025 | 119.00 | 125.00 | 116.00 | 116.50 | 116.30 | -3.32% | 45,896,390 |
| Nov 17, 2025 | 124.50 | 126.50 | 118.50 | 120.50 | 120.29 | - | 65,390,260 |
| Nov 14, 2025 | 123.00 | 130.50 | 120.50 | 120.50 | 120.29 | -7.66% | 76,665,600 |
| Nov 13, 2025 | 122.00 | 130.50 | 121.50 | 130.50 | 130.28 | 9.66% | 87,822,260 |
| Nov 12, 2025 | 112.00 | 121.00 | 100.50 | 119.00 | 118.80 | 6.73% | 186,117,100 |
| Nov 11, 2025 | 104.00 | 111.50 | 103.50 | 111.50 | 111.31 | 9.85% | 41,921,880 |
| Nov 10, 2025 | 94.00 | 102.00 | 94.00 | 101.50 | 101.33 | 9.14% | 71,049,340 |
| Nov 7, 2025 | 91.60 | 93.40 | 90.00 | 93.00 | 92.84 | 0.43% | 16,510,280 |
| Nov 6, 2025 | 93.00 | 93.90 | 91.40 | 92.60 | 92.44 | 0.43% | 16,618,930 |
| Nov 5, 2025 | 88.00 | 92.60 | 87.10 | 92.20 | 92.04 | 2.22% | 14,846,500 |
| Nov 4, 2025 | 93.30 | 93.30 | 90.20 | 90.20 | 90.04 | -2.59% | 13,646,690 |
| Nov 3, 2025 | 90.60 | 93.80 | 90.10 | 92.60 | 92.44 | 3.00% | 17,327,830 |
| Oct 31, 2025 | 89.90 | 94.20 | 89.20 | 89.90 | 89.75 | - | 33,043,490 |
| Oct 30, 2025 | 95.60 | 95.90 | 89.00 | 89.90 | 89.75 | -5.57% | 26,674,800 |
| Oct 29, 2025 | 95.50 | 97.50 | 94.00 | 95.20 | 95.04 | 0.11% | 20,828,630 |
| Oct 28, 2025 | 99.00 | 99.50 | 94.40 | 95.10 | 94.94 | -2.56% | 42,997,180 |
| Oct 27, 2025 | 99.70 | 99.70 | 95.60 | 97.60 | 97.43 | 7.61% | 47,379,280 |
| Oct 23, 2025 | 91.50 | 92.90 | 90.70 | 90.70 | 90.54 | -1.41% | 8,374,089 |
| Oct 22, 2025 | 93.10 | 94.10 | 92.00 | 92.00 | 91.84 | -1.08% | 7,868,874 |
| Oct 21, 2025 | 92.40 | 94.50 | 91.60 | 93.00 | 92.84 | 1.20% | 13,045,420 |
| Oct 20, 2025 | 94.90 | 97.10 | 91.60 | 91.90 | 91.74 | -2.65% | 26,962,720 |
| Oct 17, 2025 | 95.80 | 96.70 | 94.00 | 94.40 | 94.24 | -1.97% | 10,903,120 |
| Oct 16, 2025 | 94.80 | 98.50 | 94.80 | 96.30 | 96.13 | 1.58% | 23,581,080 |
| Oct 15, 2025 | 94.50 | 97.40 | 92.80 | 94.80 | 94.64 | 1.07% | 27,300,010 |
| Oct 14, 2025 | 103.00 | 105.00 | 92.60 | 93.80 | 93.64 | -7.59% | 56,647,070 |
| Oct 13, 2025 | 100.00 | 102.00 | 97.20 | 101.50 | 101.33 | -3.33% | 39,677,540 |
| Oct 9, 2025 | 103.00 | 107.00 | 98.70 | 105.00 | 104.82 | 3.96% | 67,490,940 |
| Oct 8, 2025 | 96.50 | 106.00 | 96.30 | 101.00 | 100.83 | 3.59% | 67,419,750 |
| Oct 7, 2025 | 95.20 | 101.50 | 94.50 | 97.50 | 97.33 | 4.28% | 62,168,840 |
| Oct 3, 2025 | 92.70 | 96.60 | 92.20 | 93.50 | 93.34 | 0.86% | 26,570,860 |
| Oct 2, 2025 | 96.70 | 97.40 | 92.50 | 92.70 | 92.54 | -3.13% | 44,950,080 |
| Oct 1, 2025 | 90.30 | 98.30 | 90.30 | 95.70 | 95.54 | 7.05% | 70,281,560 |