Dynapack International Technology Corporation (TPEX:3211)
Taiwan
· Delayed Price · Currency is TWD 259.00
-2.00 (-0.77%)
At close: Dec 5, 2025
TPEX:3211 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 262.50 | 262.50 | 255.00 | 259.00 | 259.00 | -0.77% | 5,528,818 |
| Dec 4, 2025 | 281.00 | 281.50 | 259.00 | 261.00 | 261.00 | -6.12% | 10,816,750 |
| Dec 3, 2025 | 263.50 | 286.00 | 256.50 | 278.00 | 278.00 | 6.31% | 11,387,830 |
| Dec 2, 2025 | 276.00 | 279.00 | 259.50 | 261.50 | 261.50 | -5.77% | 9,357,575 |
| Dec 1, 2025 | 267.50 | 291.50 | 266.00 | 277.50 | 277.50 | 4.72% | 13,124,170 |
| Nov 28, 2025 | 271.00 | 278.00 | 265.00 | 265.00 | 265.00 | -1.12% | 9,112,863 |
| Nov 27, 2025 | 272.50 | 272.50 | 265.00 | 268.00 | 268.00 | 1.13% | 2,630,106 |
| Nov 26, 2025 | 263.00 | 267.50 | 260.50 | 265.00 | 265.00 | 2.32% | 2,310,926 |
| Nov 25, 2025 | 261.00 | 264.00 | 257.50 | 259.00 | 259.00 | 0.58% | 1,641,758 |
| Nov 24, 2025 | 263.00 | 264.00 | 256.00 | 257.50 | 257.50 | -1.53% | 2,152,519 |
| Nov 21, 2025 | 260.00 | 265.50 | 257.00 | 261.50 | 261.50 | -2.79% | 2,386,805 |
| Nov 20, 2025 | 269.50 | 272.00 | 265.00 | 269.00 | 269.00 | 2.48% | 3,362,392 |
| Nov 19, 2025 | 264.00 | 267.00 | 258.50 | 262.50 | 262.50 | 0.77% | 3,608,987 |
| Nov 18, 2025 | 270.00 | 280.00 | 260.00 | 260.50 | 260.50 | -3.52% | 8,199,331 |
| Nov 17, 2025 | 272.50 | 275.00 | 268.00 | 270.00 | 270.00 | -0.18% | 2,074,430 |
| Nov 14, 2025 | 275.00 | 278.00 | 270.50 | 270.50 | 270.50 | -2.70% | 2,093,670 |
| Nov 13, 2025 | 280.50 | 282.00 | 277.00 | 278.00 | 278.00 | -0.71% | 1,447,934 |
| Nov 12, 2025 | 280.50 | 284.00 | 276.00 | 280.00 | 280.00 | - | 3,076,701 |
| Nov 11, 2025 | 284.00 | 289.00 | 280.00 | 280.00 | 280.00 | -1.75% | 2,767,210 |
| Nov 10, 2025 | 290.00 | 291.00 | 280.00 | 285.00 | 285.00 | -2.06% | 3,232,091 |
| Nov 7, 2025 | 297.00 | 297.50 | 291.00 | 291.00 | 291.00 | -2.02% | 2,122,223 |
| Nov 6, 2025 | 291.50 | 299.50 | 289.00 | 297.00 | 297.00 | 2.77% | 6,002,609 |
| Nov 5, 2025 | 288.00 | 295.50 | 286.50 | 289.00 | 289.00 | -1.37% | 7,077,574 |
| Nov 4, 2025 | 304.00 | 323.50 | 292.50 | 293.00 | 293.00 | -3.62% | 13,502,370 |
| Nov 3, 2025 | 305.00 | 313.00 | 304.00 | 304.00 | 304.00 | -0.98% | 4,462,924 |
| Oct 31, 2025 | 310.00 | 318.00 | 306.50 | 307.00 | 307.00 | -1.60% | 5,565,977 |
| Oct 30, 2025 | 319.00 | 319.00 | 307.50 | 312.00 | 312.00 | -2.19% | 6,910,355 |
| Oct 29, 2025 | 336.00 | 336.50 | 318.00 | 319.00 | 319.00 | -2.45% | 5,385,375 |
| Oct 28, 2025 | 320.50 | 334.50 | 318.00 | 327.00 | 327.00 | 2.03% | 5,414,528 |
| Oct 27, 2025 | 328.00 | 331.00 | 318.00 | 320.50 | 320.50 | -1.38% | 6,730,581 |
| Oct 23, 2025 | 342.00 | 349.50 | 323.00 | 325.00 | 325.00 | -6.34% | 11,730,990 |
| Oct 22, 2025 | 323.00 | 358.00 | 321.50 | 347.00 | 347.00 | 6.61% | 16,142,110 |
| Oct 21, 2025 | 316.50 | 330.00 | 315.00 | 325.50 | 325.50 | 3.33% | 4,062,309 |
| Oct 20, 2025 | 315.50 | 321.50 | 313.00 | 315.00 | 315.00 | -0.16% | 2,322,370 |
| Oct 17, 2025 | 321.00 | 322.50 | 314.00 | 315.50 | 315.50 | -2.77% | 3,241,284 |
| Oct 16, 2025 | 330.00 | 336.50 | 312.00 | 324.50 | 324.50 | -0.15% | 6,280,330 |
| Oct 15, 2025 | 322.50 | 333.00 | 317.50 | 325.00 | 325.00 | 1.72% | 4,698,953 |
| Oct 14, 2025 | 335.00 | 346.00 | 319.50 | 319.50 | 319.50 | -4.05% | 6,949,097 |
| Oct 13, 2025 | 316.00 | 334.00 | 316.00 | 333.00 | 333.00 | -1.48% | 2,332,027 |
| Oct 9, 2025 | 332.00 | 338.00 | 322.00 | 338.00 | 338.00 | 2.11% | 6,348,560 |
| Oct 8, 2025 | 325.00 | 338.50 | 319.00 | 331.00 | 331.00 | 0.76% | 6,826,148 |
| Oct 7, 2025 | 360.00 | 361.00 | 328.50 | 328.50 | 328.50 | -9.88% | 11,291,990 |
| Oct 3, 2025 | 363.00 | 366.50 | 358.00 | 364.50 | 364.50 | -0.41% | 3,035,745 |
| Oct 2, 2025 | 378.00 | 380.50 | 364.50 | 366.00 | 366.00 | -2.40% | 4,015,975 |
| Oct 1, 2025 | 381.00 | 388.00 | 373.00 | 375.00 | 375.00 | 0.54% | 5,606,531 |
| Sep 30, 2025 | 356.00 | 381.50 | 352.50 | 373.00 | 373.00 | 5.37% | 7,042,473 |
| Sep 26, 2025 | 363.50 | 363.50 | 348.50 | 354.00 | 354.00 | -2.75% | 3,370,075 |
| Sep 25, 2025 | 365.50 | 382.00 | 358.00 | 364.00 | 364.00 | -1.09% | 8,157,974 |
| Sep 24, 2025 | 358.00 | 382.50 | 357.50 | 368.00 | 368.00 | 2.08% | 9,099,080 |
| Sep 23, 2025 | 355.00 | 369.00 | 355.00 | 360.50 | 360.50 | 0.70% | 3,936,419 |
| Sep 22, 2025 | 357.00 | 360.00 | 348.00 | 358.00 | 358.00 | 1.27% | 4,364,984 |
| Sep 19, 2025 | 369.50 | 369.50 | 348.00 | 353.50 | 353.50 | -3.55% | 6,054,531 |
| Sep 18, 2025 | 359.50 | 374.00 | 359.50 | 366.50 | 366.50 | 1.24% | 4,201,541 |
| Sep 17, 2025 | 374.00 | 382.00 | 362.00 | 362.00 | 362.00 | -3.21% | 5,970,015 |
| Sep 16, 2025 | 381.00 | 382.50 | 372.00 | 374.00 | 374.00 | -1.84% | 4,603,834 |
| Sep 15, 2025 | 398.00 | 400.50 | 369.50 | 381.00 | 381.00 | -6.16% | 8,847,848 |
| Sep 12, 2025 | 405.50 | 410.00 | 388.50 | 406.00 | 406.00 | 1.75% | 8,928,039 |
| Sep 11, 2025 | 401.50 | 417.50 | 394.00 | 399.00 | 399.00 | 0.88% | 10,021,610 |
| Sep 10, 2025 | 407.00 | 413.00 | 395.00 | 395.50 | 395.50 | -1.74% | 6,817,259 |
| Sep 9, 2025 | 410.00 | 422.00 | 401.50 | 402.50 | 402.50 | -0.62% | 7,385,775 |
| Sep 8, 2025 | 421.00 | 423.50 | 402.00 | 405.00 | 405.00 | 0.62% | 10,653,270 |
| Sep 5, 2025 | 370.00 | 402.50 | 370.00 | 402.50 | 402.50 | 9.97% | 13,271,160 |
| Sep 4, 2025 | 377.00 | 383.00 | 362.00 | 366.00 | 366.00 | -0.54% | 8,202,384 |
| Sep 3, 2025 | 355.50 | 368.00 | 350.00 | 368.00 | 368.00 | 3.52% | 4,787,854 |
| Sep 2, 2025 | 356.00 | 360.00 | 346.50 | 355.50 | 355.50 | 0.71% | 5,569,188 |
| Sep 1, 2025 | 357.00 | 363.00 | 345.50 | 353.00 | 353.00 | -3.02% | 8,547,218 |
| Aug 29, 2025 | 371.50 | 375.00 | 358.50 | 364.00 | 364.00 | -0.82% | 7,359,889 |
| Aug 28, 2025 | 372.00 | 388.00 | 365.00 | 367.00 | 367.00 | -0.14% | 14,591,330 |
| Aug 27, 2025 | 357.50 | 372.50 | 353.50 | 367.50 | 367.50 | 4.40% | 11,294,600 |
| Aug 26, 2025 | 352.50 | 356.00 | 341.00 | 352.00 | 352.00 | -0.14% | 6,425,020 |
| Aug 25, 2025 | 355.00 | 367.50 | 348.50 | 352.50 | 352.50 | 2.17% | 11,756,350 |
| Aug 22, 2025 | 360.50 | 378.00 | 344.00 | 345.00 | 345.00 | -0.58% | 25,322,940 |
| Aug 21, 2025 | 329.50 | 347.00 | 329.00 | 347.00 | 347.00 | 9.98% | 5,285,422 |
| Aug 20, 2025 | 309.00 | 326.00 | 294.00 | 315.50 | 315.50 | 1.94% | 14,259,030 |
| Aug 19, 2025 | 309.00 | 324.50 | 302.00 | 309.50 | 309.50 | 1.14% | 9,655,586 |
| Aug 18, 2025 | 299.50 | 311.00 | 297.00 | 306.00 | 306.00 | 7.56% | 13,631,860 |
| Aug 15, 2025 | 260.50 | 284.50 | 259.50 | 284.50 | 284.50 | 9.85% | 11,845,700 |
| Aug 14, 2025 | 259.00 | 261.50 | 255.50 | 259.00 | 259.00 | 0.58% | 5,016,030 |
| Aug 13, 2025 | 260.50 | 266.00 | 252.00 | 257.50 | 257.50 | -0.77% | 9,078,073 |
| Aug 12, 2025 | 266.00 | 270.00 | 258.00 | 259.50 | 259.50 | -2.99% | 7,260,511 |
| Aug 11, 2025 | 259.00 | 272.00 | 251.50 | 267.50 | 267.50 | 2.49% | 8,440,239 |
| Aug 8, 2025 | 254.00 | 262.00 | 249.50 | 261.00 | 261.00 | 1.95% | 9,395,279 |
| Aug 7, 2025 | 243.50 | 259.00 | 241.00 | 256.00 | 256.00 | 6.00% | 17,453,520 |
| Aug 6, 2025 | 236.00 | 246.00 | 234.50 | 241.50 | 241.50 | 1.90% | 15,363,010 |
| Aug 5, 2025 | 232.00 | 238.00 | 231.00 | 237.00 | 237.00 | 3.04% | 5,702,477 |
| Aug 4, 2025 | 227.50 | 232.00 | 226.50 | 230.00 | 230.00 | 0.44% | 3,748,301 |
| Aug 1, 2025 | 227.00 | 237.50 | 226.50 | 229.00 | 229.00 | -0.87% | 6,793,297 |
| Jul 31, 2025 | 231.50 | 234.00 | 230.00 | 231.00 | 231.00 | -0.22% | 3,286,797 |
| Jul 30, 2025 | 233.00 | 238.50 | 228.00 | 231.50 | 231.50 | 0.43% | 9,237,532 |
| Jul 29, 2025 | 234.00 | 238.50 | 227.50 | 230.50 | 230.50 | -1.28% | 12,625,290 |
| Jul 28, 2025 | 224.50 | 234.00 | 218.50 | 233.50 | 233.50 | 4.94% | 15,542,150 |
| Jul 25, 2025 | 216.50 | 224.00 | 214.00 | 222.50 | 222.50 | 2.77% | 5,956,071 |
| Jul 24, 2025 | 219.00 | 222.50 | 215.00 | 216.50 | 216.50 | -0.23% | 5,912,553 |
| Jul 23, 2025 | 218.50 | 220.00 | 214.00 | 217.00 | 217.00 | -0.23% | 3,908,148 |
| Jul 22, 2025 | 219.00 | 222.00 | 213.50 | 217.50 | 217.50 | -0.91% | 5,163,975 |
| Jul 21, 2025 | 222.00 | 224.50 | 218.50 | 219.50 | 219.50 | -1.57% | 4,116,678 |
| Jul 18, 2025 | 226.50 | 228.00 | 218.00 | 223.00 | 223.00 | -1.55% | 13,978,140 |
| Jul 17, 2025 | 224.00 | 235.00 | 222.00 | 226.50 | 226.50 | 2.49% | 17,165,770 |
| Jul 16, 2025 | 245.00 | 246.00 | 218.50 | 221.00 | 221.00 | -8.87% | 17,531,260 |
| Jul 15, 2025 | 244.00 | 249.00 | 240.50 | 242.50 | 242.50 | -1.02% | 8,248,689 |