Dynamic Holding Co., Ltd. (TPE:3715)
Taiwan
· Delayed Price · Currency is TWD 177.50
-1.50 (-0.84%)
Apr 29, 2026, 1:30 PM CST
Dynamic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 178.00 | 183.00 | 176.00 | 179.00 | 179.00 | 0.85% | 9,668,506 |
| Apr 27, 2026 | 186.50 | 187.00 | 176.00 | 177.50 | 177.50 | -3.01% | 12,689,362 |
| Apr 24, 2026 | 181.50 | 191.50 | 181.00 | 183.00 | 183.00 | 2.23% | 20,907,110 |
| Apr 23, 2026 | 192.50 | 193.50 | 172.00 | 179.00 | 179.00 | -5.29% | 28,425,495 |
| Apr 22, 2026 | 193.50 | 198.00 | 189.00 | 189.00 | 189.00 | -1.56% | 23,402,699 |
| Apr 21, 2026 | 194.50 | 198.00 | 188.50 | 192.00 | 192.00 | 0.79% | 22,294,320 |
| Apr 20, 2026 | 198.00 | 200.00 | 190.00 | 190.50 | 190.50 | -3.79% | 35,373,780 |
| Apr 17, 2026 | 188.50 | 201.00 | 188.50 | 198.00 | 198.00 | 6.17% | 63,631,710 |
| Apr 16, 2026 | 188.50 | 189.00 | 182.50 | 186.50 | 186.50 | 0.54% | 15,930,160 |
| Apr 15, 2026 | 189.00 | 192.00 | 185.00 | 185.50 | 185.50 | -0.54% | 27,880,760 |
| Apr 14, 2026 | 190.50 | 191.50 | 183.00 | 186.50 | 186.50 | - | 18,483,860 |
| Apr 13, 2026 | 188.00 | 191.50 | 183.50 | 186.50 | 186.50 | - | 19,376,070 |
| Apr 10, 2026 | 190.00 | 191.50 | 185.00 | 186.50 | 186.50 | -0.27% | 23,846,130 |
| Apr 9, 2026 | 194.50 | 194.50 | 185.50 | 187.00 | 187.00 | -3.86% | 28,663,150 |
| Apr 8, 2026 | 190.00 | 196.50 | 188.00 | 194.50 | 194.50 | 7.16% | 44,314,160 |
| Apr 7, 2026 | 175.00 | 184.00 | 174.00 | 181.50 | 181.50 | 5.52% | 28,276,810 |
| Apr 2, 2026 | 183.00 | 185.50 | 172.00 | 172.00 | 172.00 | -4.44% | 32,760,070 |
| Apr 1, 2026 | 185.50 | 187.50 | 176.00 | 180.00 | 180.00 | 2.86% | 43,560,230 |
| Mar 31, 2026 | 185.00 | 187.50 | 172.00 | 175.00 | 175.00 | -5.41% | 46,170,960 |
| Mar 30, 2026 | 199.50 | 203.00 | 183.50 | 185.00 | 185.00 | -9.09% | 67,375,260 |
| Mar 27, 2026 | 183.00 | 203.50 | 183.00 | 203.50 | 203.50 | 10.00% | 76,656,660 |
| Mar 26, 2026 | 187.00 | 197.00 | 185.00 | 185.00 | 185.00 | 1.09% | 64,174,460 |
| Mar 25, 2026 | 171.00 | 183.00 | 170.50 | 183.00 | 183.00 | 9.91% | 37,016,040 |
| Mar 24, 2026 | 177.00 | 177.00 | 161.00 | 166.50 | 166.50 | -2.35% | 34,947,350 |
| Mar 23, 2026 | 170.00 | 177.00 | 167.50 | 170.50 | 170.50 | -4.48% | 26,463,660 |
| Mar 20, 2026 | 193.00 | 194.50 | 176.00 | 178.50 | 178.50 | -6.30% | 65,703,570 |
| Mar 19, 2026 | 173.50 | 190.50 | 169.50 | 190.50 | 190.50 | 9.80% | 74,974,380 |
| Mar 18, 2026 | 165.50 | 173.50 | 165.00 | 173.50 | 173.50 | 9.81% | 65,951,350 |
| Mar 17, 2026 | 159.50 | 168.50 | 155.50 | 158.00 | 158.00 | -2.17% | 51,398,140 |
| Mar 16, 2026 | 163.00 | 163.50 | 151.00 | 161.50 | 161.50 | -2.71% | 65,160,300 |
| Mar 13, 2026 | 147.50 | 166.50 | 145.50 | 166.00 | 166.00 | 9.57% | 59,800,350 |
| Mar 12, 2026 | 152.00 | 157.00 | 150.00 | 151.50 | 151.50 | -0.33% | 17,203,190 |
| Mar 11, 2026 | 149.00 | 156.00 | 149.00 | 152.00 | 152.00 | 3.75% | 19,527,710 |
| Mar 10, 2026 | 143.00 | 146.50 | 141.50 | 146.50 | 146.50 | 5.40% | 22,231,040 |
| Mar 9, 2026 | 141.00 | 143.00 | 138.50 | 139.00 | 139.00 | -9.45% | 23,600,990 |
| Mar 6, 2026 | 148.50 | 158.50 | 148.00 | 153.50 | 153.50 | 2.68% | 28,316,730 |
| Mar 5, 2026 | 153.00 | 156.00 | 147.00 | 149.50 | 149.50 | 3.10% | 26,979,440 |
| Mar 4, 2026 | 150.00 | 155.00 | 142.00 | 145.00 | 145.00 | -5.23% | 30,892,430 |
| Mar 3, 2026 | 154.50 | 165.00 | 152.50 | 153.00 | 153.00 | - | 43,377,620 |
| Mar 2, 2026 | 151.00 | 157.50 | 149.50 | 153.00 | 153.00 | -3.16% | 22,615,490 |
| 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% | 44,487,610 |
| Feb 24, 2026 | 141.00 | 145.50 | 140.50 | 145.00 | 145.00 | 3.20% | 24,415,080 |
| 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% | 12,619,030 |
| Feb 10, 2026 | 145.00 | 146.00 | 141.00 | 142.50 | 142.50 | -0.70% | 12,642,200 |
| Feb 9, 2026 | 147.50 | 151.00 | 143.50 | 143.50 | 143.50 | 1.06% | 19,975,240 |
| Feb 6, 2026 | 147.50 | 149.00 | 139.50 | 142.00 | 142.00 | -5.96% | 23,993,050 |
| Feb 5, 2026 | 155.50 | 161.50 | 150.50 | 151.00 | 151.00 | -4.13% | 38,765,410 |
| 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% | 18,326,800 |
| Feb 2, 2026 | 140.50 | 141.50 | 135.00 | 138.00 | 138.00 | -3.50% | 20,746,300 |
| 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% | 38,309,390 |
| Jan 28, 2026 | 150.50 | 156.00 | 147.00 | 150.00 | 150.00 | 0.67% | 39,941,730 |
| Jan 27, 2026 | 157.50 | 157.50 | 148.00 | 149.00 | 149.00 | -4.18% | 50,185,890 |
| 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% | 47,761,300 |
| Jan 21, 2026 | 133.50 | 143.50 | 132.00 | 134.00 | 134.00 | 1.90% | 72,383,820 |
| Jan 20, 2026 | 132.00 | 136.50 | 129.00 | 131.50 | 131.50 | -0.38% | 30,938,870 |
| Jan 19, 2026 | 135.00 | 136.50 | 131.00 | 132.00 | 132.00 | -1.86% | 22,049,380 |
| Jan 16, 2026 | 132.00 | 135.50 | 130.00 | 134.50 | 134.50 | 2.28% | 28,456,560 |
| Jan 15, 2026 | 132.50 | 134.00 | 129.50 | 131.50 | 131.50 | -1.13% | 23,088,890 |
| 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% | 82,291,540 |
| Jan 12, 2026 | 143.50 | 150.00 | 139.00 | 144.50 | 144.50 | 3.58% | 121,852,800 |
| Jan 9, 2026 | 135.00 | 139.50 | 135.00 | 139.50 | 139.50 | 9.84% | 65,434,180 |
| Jan 8, 2026 | 119.50 | 128.50 | 117.50 | 127.00 | 127.00 | 8.55% | 65,776,060 |
| Jan 7, 2026 | 121.00 | 121.50 | 115.00 | 117.00 | 117.00 | -0.85% | 17,449,280 |
| Jan 6, 2026 | 120.00 | 121.50 | 117.00 | 118.00 | 118.00 | -0.84% | 21,825,250 |
| Jan 5, 2026 | 131.50 | 131.50 | 119.00 | 119.00 | 119.00 | -6.30% | 42,589,190 |
| Jan 2, 2026 | 128.00 | 135.00 | 125.50 | 127.00 | 127.00 | -0.39% | 55,305,830 |
| Dec 31, 2025 | 121.50 | 132.50 | 120.50 | 127.50 | 127.50 | 5.37% | 69,746,860 |
| Dec 30, 2025 | 119.00 | 121.50 | 115.50 | 121.00 | 121.00 | 1.26% | 15,640,060 |
| 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% | 14,173,820 |
| Dec 23, 2025 | 121.00 | 122.50 | 119.00 | 122.00 | 122.00 | 1.67% | 20,056,280 |
| 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% | 41,971,050 |
| Dec 18, 2025 | 113.50 | 114.00 | 111.50 | 112.50 | 112.50 | -1.32% | 7,269,482 |
| Dec 17, 2025 | 115.00 | 115.50 | 112.50 | 114.00 | 114.00 | -0.44% | 11,723,610 |
| 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% | 30,661,760 |
| Dec 11, 2025 | 119.00 | 127.00 | 117.00 | 121.50 | 121.50 | 3.85% | 70,195,770 |
| Dec 10, 2025 | 117.00 | 121.00 | 116.50 | 117.00 | 117.00 | 0.86% | 20,421,640 |
| 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 |