Dynamic Medical Technologies Inc. (TPEX:4138)
Taiwan
· Delayed Price · Currency is TWD 56.00
-0.30 (-0.53%)
Apr 29, 2026, 1:30 PM CST
TPEX:4138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.70 | 56.70 | 55.70 | 56.40 | 56.40 | 1.26% | 35,738 |
| 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 | -8.40% | 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 |
| Mar 17, 2026 | 62.00 | 62.40 | 62.00 | 62.20 | 58.21 | 0.65% | 21,315 |
| Mar 16, 2026 | 62.00 | 62.00 | 61.50 | 61.80 | 57.84 | -0.80% | 31,405 |
| Mar 13, 2026 | 61.50 | 62.90 | 61.50 | 62.30 | 58.31 | 0.32% | 22,034 |
| Mar 12, 2026 | 62.00 | 62.20 | 61.50 | 62.10 | 58.12 | 0.49% | 43,362 |
| Mar 11, 2026 | 61.10 | 61.80 | 61.00 | 61.80 | 57.84 | 0.98% | 43,708 |
| Mar 10, 2026 | 61.00 | 61.50 | 60.10 | 61.20 | 57.28 | 0.99% | 49,524 |
| Mar 9, 2026 | 58.60 | 61.20 | 58.60 | 60.60 | 56.71 | 2.19% | 132,505 |
| Mar 6, 2026 | 58.40 | 59.30 | 58.40 | 59.30 | 55.50 | 1.54% | 17,036 |
| Mar 5, 2026 | 58.40 | 59.00 | 58.40 | 58.40 | 54.66 | 1.04% | 16,196 |
| Mar 4, 2026 | 58.20 | 58.20 | 57.40 | 57.80 | 54.09 | -1.03% | 53,676 |
| Mar 3, 2026 | 58.50 | 58.50 | 58.20 | 58.40 | 54.66 | -0.17% | 41,194 |
| Mar 2, 2026 | 58.70 | 59.10 | 58.50 | 58.50 | 54.75 | -0.34% | 51,130 |
| Feb 26, 2026 | 58.90 | 58.90 | 58.50 | 58.70 | 54.94 | -0.34% | 18,336 |
| Feb 25, 2026 | 59.40 | 59.40 | 58.50 | 58.90 | 55.12 | -0.84% | 76,250 |
| Feb 24, 2026 | 58.80 | 59.60 | 58.80 | 59.40 | 55.59 | 0.85% | 24,573 |
| Feb 23, 2026 | 59.20 | 59.20 | 58.20 | 58.90 | 55.12 | -0.67% | 93,313 |
| Feb 11, 2026 | 59.40 | 59.50 | 59.10 | 59.30 | 55.50 | -0.17% | 18,905 |
| Feb 10, 2026 | 59.30 | 59.50 | 59.20 | 59.40 | 55.59 | -0.83% | 19,586 |
| Feb 9, 2026 | 59.60 | 59.90 | 58.80 | 59.90 | 56.06 | 1.18% | 46,122 |
| Feb 6, 2026 | 59.70 | 59.70 | 59.00 | 59.20 | 55.40 | -0.84% | 42,859 |
| Feb 5, 2026 | 60.00 | 60.00 | 59.50 | 59.70 | 55.87 | -0.83% | 17,227 |
| Feb 4, 2026 | 60.20 | 60.40 | 59.80 | 60.20 | 56.34 | 0.67% | 9,168 |
| Feb 3, 2026 | 60.50 | 60.50 | 59.80 | 59.80 | 55.97 | -0.17% | 25,240 |
| Feb 2, 2026 | 59.60 | 60.00 | 59.60 | 59.90 | 56.06 | - | 25,713 |
| Jan 30, 2026 | 60.20 | 60.20 | 59.90 | 59.90 | 56.06 | -0.99% | 27,289 |
| Jan 29, 2026 | 60.80 | 61.20 | 60.50 | 60.50 | 56.62 | -0.82% | 30,217 |
| Jan 28, 2026 | 61.20 | 61.20 | 61.00 | 61.00 | 57.09 | -0.33% | 32,715 |
| Jan 27, 2026 | 61.20 | 61.50 | 60.80 | 61.20 | 57.28 | 0.16% | 32,639 |
| Jan 26, 2026 | 60.20 | 61.20 | 60.20 | 61.10 | 57.18 | 1.83% | 36,500 |
| Jan 23, 2026 | 60.00 | 60.10 | 60.00 | 60.00 | 56.15 | -0.33% | 4,514 |
| Jan 22, 2026 | 59.90 | 60.20 | 59.90 | 60.20 | 56.34 | 0.50% | 27,481 |
| Jan 21, 2026 | 59.90 | 60.30 | 59.90 | 59.90 | 56.06 | -0.17% | 37,383 |
| Jan 20, 2026 | 60.10 | 60.20 | 59.90 | 60.00 | 56.15 | -0.17% | 47,807 |
| Jan 19, 2026 | 59.90 | 60.20 | 59.90 | 60.10 | 56.25 | 0.17% | 29,239 |
| Jan 16, 2026 | 60.70 | 60.70 | 60.00 | 60.00 | 56.15 | -0.66% | 54,150 |
| Jan 15, 2026 | 60.00 | 60.40 | 60.00 | 60.40 | 56.53 | 0.17% | 21,766 |
| Jan 14, 2026 | 60.70 | 60.70 | 59.90 | 60.30 | 56.43 | -0.17% | 57,581 |
| Jan 13, 2026 | 60.60 | 60.60 | 60.10 | 60.40 | 56.53 | -0.66% | 42,927 |
| Jan 12, 2026 | 59.90 | 60.90 | 59.80 | 60.80 | 56.90 | 1.50% | 46,553 |
| Jan 9, 2026 | 59.30 | 60.90 | 59.30 | 59.90 | 56.06 | 1.01% | 35,736 |
| Jan 8, 2026 | 59.50 | 59.50 | 58.70 | 59.30 | 55.50 | 0.51% | 23,132 |
| Jan 7, 2026 | 58.50 | 59.60 | 58.50 | 59.00 | 55.22 | 0.51% | 27,833 |
| Jan 6, 2026 | 59.00 | 59.00 | 57.90 | 58.70 | 54.94 | -0.51% | 103,161 |
| Jan 5, 2026 | 59.70 | 59.90 | 59.00 | 59.00 | 55.22 | -1.99% | 93,111 |
| Jan 2, 2026 | 60.00 | 60.70 | 59.70 | 60.20 | 56.34 | - | 71,784 |
| Dec 31, 2025 | 60.50 | 60.50 | 59.80 | 60.20 | 56.34 | -0.82% | 113,503 |
| Dec 30, 2025 | 60.90 | 60.90 | 60.60 | 60.70 | 56.81 | -0.49% | 33,434 |
| Dec 29, 2025 | 61.60 | 61.60 | 60.90 | 61.00 | 57.09 | -0.81% | 78,397 |
| Dec 26, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 57.56 | -0.97% | 53,276 |
| Dec 24, 2025 | 62.30 | 62.40 | 62.00 | 62.10 | 58.12 | -0.64% | 45,341 |
| Dec 23, 2025 | 62.50 | 62.60 | 62.10 | 62.50 | 58.49 | -0.32% | 27,320 |
| Dec 22, 2025 | 63.00 | 63.00 | 62.60 | 62.70 | 58.68 | -0.16% | 8,703 |
| Dec 19, 2025 | 63.00 | 63.00 | 62.70 | 62.80 | 58.77 | - | 13,167 |
| Dec 18, 2025 | 62.90 | 63.40 | 62.70 | 62.80 | 58.77 | -0.16% | 14,755 |
| Dec 17, 2025 | 63.30 | 63.30 | 62.90 | 62.90 | 58.87 | 0.16% | 6,291 |
| Dec 16, 2025 | 62.80 | 63.60 | 61.70 | 62.80 | 58.77 | 0.64% | 56,806 |
| Dec 15, 2025 | 62.50 | 62.70 | 61.80 | 62.40 | 58.40 | -0.16% | 33,529 |
| Dec 12, 2025 | 61.70 | 62.50 | 61.70 | 62.50 | 58.49 | 2.12% | 33,656 |
| Dec 11, 2025 | 62.00 | 62.00 | 61.10 | 61.20 | 57.28 | -1.13% | 34,249 |
| Dec 10, 2025 | 62.40 | 62.40 | 61.50 | 61.90 | 57.93 | -0.96% | 27,955 |
| Dec 9, 2025 | 62.50 | 62.50 | 61.00 | 62.50 | 58.49 | -0.16% | 66,455 |
| Dec 8, 2025 | 63.10 | 63.20 | 62.60 | 62.60 | 58.59 | -0.95% | 39,527 |
| Dec 5, 2025 | 63.40 | 63.40 | 63.10 | 63.20 | 59.15 | -0.94% | 36,774 |
| Dec 4, 2025 | 64.00 | 64.00 | 63.80 | 63.80 | 59.71 | 0.63% | 3,603 |
| Dec 3, 2025 | 64.00 | 64.00 | 63.40 | 63.40 | 59.33 | -0.94% | 28,989 |
| Dec 2, 2025 | 63.90 | 64.00 | 63.90 | 64.00 | 59.90 | - | 6,824 |
| Dec 1, 2025 | 63.90 | 64.00 | 63.50 | 64.00 | 59.90 | 0.63% | 12,276 |
| Nov 28, 2025 | 63.50 | 63.60 | 63.50 | 63.60 | 59.52 | 0.32% | 14,805 |
| Nov 27, 2025 | 63.50 | 63.50 | 63.30 | 63.40 | 59.33 | -0.47% | 6,150 |
| Nov 26, 2025 | 64.00 | 64.50 | 63.70 | 63.70 | 59.62 | 0.63% | 6,125 |
| Nov 25, 2025 | 63.00 | 64.10 | 63.00 | 63.30 | 59.24 | 0.32% | 22,061 |
| Nov 24, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 59.05 | -0.16% | 4,604 |