Dynamic Medical Technologies Inc. (TPEX:4138)
Taiwan
· Delayed Price · Currency is TWD 60.60
+1.30 (2.19%)
At close: Mar 9, 2026
TPEX:4138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.60 | 61.20 | 58.60 | 60.60 | 60.60 | 2.19% | 132,505 |
| Mar 6, 2026 | 58.40 | 59.30 | 58.40 | 59.30 | 59.30 | 1.54% | 17,036 |
| Mar 5, 2026 | 58.40 | 59.00 | 58.40 | 58.40 | 58.40 | 1.04% | 16,196 |
| Mar 4, 2026 | 58.20 | 58.20 | 57.40 | 57.80 | 57.80 | -1.03% | 53,676 |
| Mar 3, 2026 | 58.50 | 58.50 | 58.20 | 58.40 | 58.40 | -0.17% | 41,194 |
| Mar 2, 2026 | 58.70 | 59.10 | 58.50 | 58.50 | 58.50 | -0.34% | 51,130 |
| Feb 26, 2026 | 58.90 | 58.90 | 58.50 | 58.70 | 58.70 | -0.34% | 18,336 |
| Feb 25, 2026 | 59.40 | 59.40 | 58.50 | 58.90 | 58.90 | -0.84% | 76,250 |
| Feb 24, 2026 | 58.80 | 59.60 | 58.80 | 59.40 | 59.40 | 0.85% | 24,573 |
| Feb 23, 2026 | 59.20 | 59.20 | 58.20 | 58.90 | 58.90 | -0.67% | 93,313 |
| Feb 11, 2026 | 59.40 | 59.50 | 59.10 | 59.30 | 59.30 | -0.17% | 18,905 |
| Feb 10, 2026 | 59.30 | 59.50 | 59.20 | 59.40 | 59.40 | -0.83% | 19,586 |
| Feb 9, 2026 | 59.60 | 59.90 | 58.80 | 59.90 | 59.90 | 1.18% | 46,122 |
| Feb 6, 2026 | 59.70 | 59.70 | 59.00 | 59.20 | 59.20 | -0.84% | 42,859 |
| Feb 5, 2026 | 60.00 | 60.00 | 59.50 | 59.70 | 59.70 | -0.83% | 17,227 |
| Feb 4, 2026 | 60.20 | 60.40 | 59.80 | 60.20 | 60.20 | 0.67% | 9,168 |
| Feb 3, 2026 | 60.50 | 60.50 | 59.80 | 59.80 | 59.80 | -0.17% | 25,240 |
| Feb 2, 2026 | 59.60 | 60.00 | 59.60 | 59.90 | 59.90 | - | 25,713 |
| Jan 30, 2026 | 60.20 | 60.20 | 59.90 | 59.90 | 59.90 | -0.99% | 27,289 |
| Jan 29, 2026 | 60.80 | 61.20 | 60.50 | 60.50 | 60.50 | -0.82% | 30,217 |
| Jan 28, 2026 | 61.20 | 61.20 | 61.00 | 61.00 | 61.00 | -0.33% | 32,715 |
| Jan 27, 2026 | 61.20 | 61.50 | 60.80 | 61.20 | 61.20 | 0.16% | 30,286 |
| Jan 26, 2026 | 60.20 | 61.20 | 60.20 | 61.10 | 61.10 | 1.83% | 36,088 |
| Jan 23, 2026 | 60.00 | 60.10 | 60.00 | 60.00 | 60.00 | -0.33% | 4,514 |
| Jan 22, 2026 | 59.90 | 60.20 | 59.90 | 60.20 | 60.20 | 0.50% | 27,481 |
| Jan 21, 2026 | 59.90 | 60.30 | 59.90 | 59.90 | 59.90 | -0.17% | 37,383 |
| Jan 20, 2026 | 60.10 | 60.20 | 59.90 | 60.00 | 60.00 | -0.17% | 47,807 |
| Jan 19, 2026 | 59.90 | 60.20 | 59.90 | 60.10 | 60.10 | 0.17% | 29,239 |
| Jan 16, 2026 | 60.70 | 60.70 | 60.00 | 60.00 | 60.00 | -0.66% | 54,150 |
| Jan 15, 2026 | 60.00 | 60.40 | 60.00 | 60.40 | 60.40 | 0.17% | 21,766 |
| Jan 14, 2026 | 60.70 | 60.70 | 59.90 | 60.30 | 60.30 | -0.17% | 57,581 |
| Jan 13, 2026 | 60.60 | 60.60 | 60.10 | 60.40 | 60.40 | -0.66% | 42,927 |
| Jan 12, 2026 | 59.90 | 60.90 | 59.80 | 60.80 | 60.80 | 1.50% | 46,553 |
| Jan 9, 2026 | 59.30 | 60.90 | 59.30 | 59.90 | 59.90 | 1.01% | 35,736 |
| Jan 8, 2026 | 59.50 | 59.50 | 58.70 | 59.30 | 59.30 | 0.51% | 23,132 |
| Jan 7, 2026 | 58.50 | 59.60 | 58.50 | 59.00 | 59.00 | 0.51% | 27,833 |
| Jan 6, 2026 | 59.00 | 59.00 | 57.90 | 58.70 | 58.70 | -0.51% | 103,161 |
| Jan 5, 2026 | 59.70 | 59.90 | 59.00 | 59.00 | 59.00 | -1.99% | 93,111 |
| Jan 2, 2026 | 60.00 | 60.70 | 59.70 | 60.20 | 60.20 | - | 71,784 |
| Dec 31, 2025 | 60.50 | 60.50 | 59.80 | 60.20 | 60.20 | -0.82% | 113,503 |
| Dec 30, 2025 | 60.90 | 60.90 | 60.60 | 60.70 | 60.70 | -0.49% | 33,434 |
| Dec 29, 2025 | 61.60 | 61.60 | 60.90 | 61.00 | 61.00 | -0.81% | 78,397 |
| Dec 26, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.97% | 53,276 |
| Dec 24, 2025 | 62.30 | 62.40 | 62.00 | 62.10 | 62.10 | -0.64% | 45,341 |
| Dec 23, 2025 | 62.50 | 62.60 | 62.10 | 62.50 | 62.50 | -0.32% | 27,320 |
| Dec 22, 2025 | 63.00 | 63.00 | 62.60 | 62.70 | 62.70 | -0.16% | 8,703 |
| Dec 19, 2025 | 63.00 | 63.00 | 62.70 | 62.80 | 62.80 | - | 13,167 |
| Dec 18, 2025 | 62.90 | 63.40 | 62.70 | 62.80 | 62.80 | -0.16% | 14,755 |
| Dec 17, 2025 | 63.30 | 63.30 | 62.90 | 62.90 | 62.90 | 0.16% | 6,291 |
| Dec 16, 2025 | 62.80 | 63.60 | 61.70 | 62.80 | 62.80 | 0.64% | 56,806 |
| Dec 15, 2025 | 62.50 | 62.70 | 61.80 | 62.40 | 62.40 | -0.16% | 33,529 |
| Dec 12, 2025 | 61.70 | 62.50 | 61.70 | 62.50 | 62.50 | 2.12% | 33,656 |
| Dec 11, 2025 | 62.00 | 62.00 | 61.10 | 61.20 | 61.20 | -1.13% | 34,249 |
| Dec 10, 2025 | 62.40 | 62.40 | 61.50 | 61.90 | 61.90 | -0.96% | 27,955 |
| Dec 9, 2025 | 62.50 | 62.50 | 61.00 | 62.50 | 62.50 | -0.16% | 66,455 |
| Dec 8, 2025 | 63.10 | 63.20 | 62.60 | 62.60 | 62.60 | -0.95% | 39,527 |
| Dec 5, 2025 | 63.40 | 63.40 | 63.10 | 63.20 | 63.20 | -0.94% | 36,774 |
| Dec 4, 2025 | 64.00 | 64.00 | 63.80 | 63.80 | 63.80 | 0.63% | 3,603 |
| Dec 3, 2025 | 64.00 | 64.00 | 63.40 | 63.40 | 63.40 | -0.94% | 28,989 |
| Dec 2, 2025 | 63.90 | 64.00 | 63.90 | 64.00 | 64.00 | - | 6,824 |
| Dec 1, 2025 | 63.90 | 64.00 | 63.50 | 64.00 | 64.00 | 0.63% | 12,276 |
| Nov 28, 2025 | 63.50 | 63.60 | 63.50 | 63.60 | 63.60 | 0.32% | 14,805 |
| Nov 27, 2025 | 63.50 | 63.50 | 63.30 | 63.40 | 63.40 | -0.47% | 6,150 |
| Nov 26, 2025 | 64.00 | 64.50 | 63.70 | 63.70 | 63.70 | 0.63% | 6,125 |
| Nov 25, 2025 | 63.00 | 64.10 | 63.00 | 63.30 | 63.30 | 0.32% | 22,061 |
| Nov 24, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.16% | 4,604 |
| Nov 21, 2025 | 63.10 | 63.20 | 63.10 | 63.20 | 63.20 | - | 8,233 |
| Nov 20, 2025 | 63.40 | 63.50 | 63.10 | 63.20 | 63.20 | -0.16% | 25,170 |
| Nov 19, 2025 | 63.20 | 64.50 | 63.20 | 63.30 | 63.30 | -0.47% | 15,443 |
| Nov 18, 2025 | 64.00 | 64.50 | 63.60 | 63.60 | 63.60 | -0.62% | 20,840 |
| Nov 17, 2025 | 63.50 | 64.40 | 63.50 | 64.00 | 64.00 | 0.79% | 4,643 |
| Nov 14, 2025 | 63.50 | 64.00 | 63.30 | 63.50 | 63.50 | -0.47% | 37,002 |
| Nov 13, 2025 | 64.00 | 64.20 | 63.80 | 63.80 | 63.80 | -0.93% | 40,770 |
| Nov 12, 2025 | 63.90 | 64.40 | 63.70 | 64.40 | 64.40 | 0.16% | 37,617 |
| Nov 11, 2025 | 64.70 | 64.90 | 64.00 | 64.30 | 64.30 | -0.92% | 72,137 |
| Nov 10, 2025 | 66.90 | 66.90 | 64.80 | 64.90 | 64.90 | -3.13% | 73,401 |
| Nov 7, 2025 | 67.30 | 67.30 | 67.00 | 67.00 | 67.00 | -0.30% | 8,723 |
| Nov 6, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - | 2,384 |
| Nov 5, 2025 | 68.20 | 68.20 | 66.70 | 67.20 | 67.20 | -0.15% | 16,557 |
| Nov 4, 2025 | 67.10 | 67.30 | 66.90 | 67.30 | 67.30 | 0.45% | 28,018 |
| Nov 3, 2025 | 67.20 | 67.20 | 67.00 | 67.00 | 67.00 | -0.30% | 25,271 |
| Oct 31, 2025 | 67.80 | 67.80 | 67.00 | 67.20 | 67.20 | -0.88% | 22,931 |
| Oct 30, 2025 | 67.40 | 67.80 | 67.10 | 67.80 | 67.80 | 0.59% | 27,314 |
| Oct 29, 2025 | 67.10 | 67.90 | 67.10 | 67.40 | 67.40 | 0.60% | 27,165 |
| Oct 28, 2025 | 67.20 | 67.30 | 67.00 | 67.00 | 67.00 | -0.30% | 14,921 |
| Oct 27, 2025 | 67.30 | 67.40 | 67.20 | 67.20 | 67.20 | 0.30% | 23,640 |
| Oct 23, 2025 | 68.10 | 68.20 | 67.00 | 67.00 | 67.00 | -1.18% | 30,250 |
| Oct 22, 2025 | 66.40 | 67.80 | 66.40 | 67.80 | 67.80 | 1.50% | 10,505 |
| Oct 21, 2025 | 65.80 | 66.80 | 65.70 | 66.80 | 66.80 | 1.52% | 53,259 |
| Oct 20, 2025 | 66.70 | 66.70 | 65.30 | 65.80 | 65.80 | -1.35% | 87,045 |
| Oct 17, 2025 | 67.00 | 67.00 | 66.50 | 66.70 | 66.70 | -0.60% | 36,028 |
| Oct 16, 2025 | 67.30 | 67.30 | 67.10 | 67.10 | 67.10 | -0.15% | 24,022 |
| Oct 15, 2025 | 67.50 | 67.50 | 67.20 | 67.20 | 67.20 | -0.74% | 31,625 |
| Oct 14, 2025 | 68.00 | 68.50 | 67.60 | 67.70 | 67.70 | -0.29% | 34,191 |
| Oct 13, 2025 | 67.60 | 68.60 | 67.50 | 67.90 | 67.90 | -0.15% | 32,010 |
| Oct 9, 2025 | 68.70 | 68.70 | 68.00 | 68.00 | 68.00 | -0.29% | 48,692 |
| Oct 8, 2025 | 68.60 | 68.70 | 68.20 | 68.20 | 68.20 | -0.73% | 51,110 |
| Oct 7, 2025 | 68.90 | 69.00 | 68.70 | 68.70 | 68.70 | -0.29% | 37,772 |
| Oct 3, 2025 | 69.00 | 69.50 | 68.80 | 68.90 | 68.90 | -0.86% | 55,151 |
| Oct 2, 2025 | 69.80 | 69.80 | 69.00 | 69.50 | 69.50 | -0.43% | 79,829 |