Dynamic Medical Technologies Inc.(TW:4138)
NT$54.20+0.40 (+0.74%)
TW:4138
Dynamic Medical Technologies Inc. historical prices
NT$54.20
At close:+0.40 (+0.74%)
Dynamic Medical Technologies Inc. (4138) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 53.80 | 54.40 | 53.80 | 54.20 | 54.20 | +0.74% | 19,729 | 0.63 |
| Nov 10, 2026 | 53.00 | 53.80 | 52.80 | 53.80 | 53.80 | +1.51% | 28,033 | 0.89 |
| Nov 09, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 0.00% | 7,519 | 0.24 |
| Nov 06, 2026 | 53.80 | 53.80 | 52.30 | 53.00 | 53.00 | -2.21% | 69,055 | 2.25 |
| Nov 05, 2026 | 54.30 | 54.50 | 54.00 | 54.20 | 54.20 | -0.18% | 25,612 | 0.84 |
| Nov 04, 2026 | 54.80 | 54.80 | 54.30 | 54.30 | 54.30 | -0.18% | 20,871 | 0.69 |
| Nov 03, 2026 | 53.90 | 54.40 | 53.80 | 54.40 | 54.40 | +0.18% | 59,284 | 2.00 |
| Nov 02, 2026 | 54.00 | 54.30 | 53.60 | 54.30 | 54.30 | -0.73% | 14,804 | 0.49 |
| Oct 30, 2026 | 53.90 | 54.70 | 53.90 | 54.70 | 54.70 | +0.74% | 32,720 | 1.10 |
| Oct 29, 2026 | 53.90 | 54.40 | 53.90 | 54.30 | 54.30 | -0.18% | 11,886 | 0.40 |
| Oct 28, 2026 | 54.80 | 54.80 | 54.00 | 54.40 | 54.40 | +1.68% | 9,520 | 0.32 |
| Oct 27, 2026 | 53.90 | 53.90 | 53.50 | 53.50 | 53.50 | -0.93% | 14,795 | 0.49 |
| Oct 26, 2026 | 54.00 | 55.30 | 54.00 | 54.00 | 54.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 54.00 | 55.30 | 54.00 | 54.00 | 54.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 55.20 | 55.30 | 54.00 | 54.00 | 54.00 | -1.82% | 19,815 | 0.63 |
| Oct 21, 2026 | 53.80 | 55.30 | 53.80 | 55.00 | 55.00 | +2.04% | 41,708 | 1.34 |
| Oct 20, 2026 | 54.00 | 54.00 | 53.60 | 53.90 | 53.90 | +0.19% | 27,287 | 0.88 |
| Oct 19, 2026 | 54.90 | 54.90 | 53.70 | 53.80 | 53.80 | -1.82% | 15,298 | 0.49 |
| Oct 16, 2026 | 54.30 | 54.80 | 54.30 | 54.80 | 54.80 | +1.67% | 22,439 | 0.72 |
| Oct 15, 2026 | 54.30 | 54.30 | 53.80 | 53.90 | 53.90 | -1.28% | 34,569 | 1.11 |
| Oct 14, 2026 | 54.80 | 54.80 | 54.40 | 54.60 | 54.60 | +0.55% | 13,744 | 0.44 |
| Oct 13, 2026 | 54.20 | 54.50 | 53.60 | 54.30 | 54.30 | -0.73% | 19,837 | 0.63 |
| Oct 12, 2026 | 53.50 | 54.70 | 53.50 | 54.70 | 54.70 | +1.67% | 28,896 | 0.93 |
| Oct 09, 2026 | 53.80 | 54.60 | 53.70 | 53.80 | 53.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 53.80 | 54.60 | 53.70 | 53.80 | 53.80 | 0.00% | 18,272 | 0.59 |
| Oct 07, 2026 | 53.60 | 53.90 | 53.60 | 53.80 | 53.80 | +0.56% | 13,112 | 0.42 |
| Oct 06, 2026 | 53.50 | 53.70 | 53.30 | 53.50 | 53.50 | 0.00% | 21,282 | 0.68 |
| Oct 05, 2026 | 54.60 | 54.70 | 53.30 | 53.50 | 53.50 | 0.00% | 35,658 | 1.16 |
| Oct 02, 2026 | 54.00 | 54.10 | 53.50 | 53.50 | 53.50 | -1.47% | 66,812 | 2.21 |
| Oct 01, 2026 | 55.00 | 55.40 | 54.30 | 54.30 | 54.30 | 0.00% | 19,910 | 0.65 |
| Sep 30, 2026 | 55.00 | 55.60 | 54.00 | 54.30 | 54.30 | -1.45% | 75,934 | 2.57 |
| Sep 29, 2026 | 56.80 | 56.90 | 55.10 | 55.10 | 55.10 | -2.13% | 54,015 | 1.86 |
| Sep 28, 2026 | 56.30 | 56.90 | 55.80 | 56.30 | 56.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 56.30 | 56.90 | 55.80 | 56.30 | 56.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 55.80 | 56.90 | 55.80 | 56.30 | 56.30 | +0.72% | 60,617 | 2.10 |
| Sep 23, 2026 | 54.90 | 55.90 | 54.90 | 55.90 | 55.90 | +1.82% | 41,798 | 1.46 |
| Sep 22, 2026 | 54.80 | 54.90 | 54.60 | 54.90 | 54.90 | +0.55% | 52,862 | 1.86 |
| Sep 21, 2026 | 53.90 | 54.80 | 53.70 | 54.60 | 54.60 | +1.30% | 25,671 | 0.91 |
| Sep 18, 2026 | 53.90 | 54.00 | 53.70 | 53.90 | 53.90 | 0.00% | 6,086 | 0.21 |
| Sep 17, 2026 | 53.70 | 53.90 | 53.20 | 53.90 | 53.90 | 0.00% | 21,395 | 0.74 |
| Sep 16, 2026 | 53.90 | 53.90 | 53.80 | 53.90 | 53.90 | 0.00% | 11,929 | 0.41 |
| Sep 15, 2026 | 53.20 | 53.90 | 53.00 | 53.90 | 53.90 | +0.37% | 42,214 | 1.47 |
| Sep 14, 2026 | 53.60 | 53.70 | 53.00 | 53.70 | 53.70 | +0.19% | 20,376 | 0.71 |
| Sep 11, 2026 | 52.90 | 53.60 | 52.80 | 53.60 | 53.60 | +1.32% | 20,418 | 0.70 |
| Sep 10, 2026 | 53.20 | 53.20 | 52.70 | 52.90 | 52.90 | -1.67% | 29,120 | 1.01 |
| Sep 09, 2026 | 53.30 | 53.80 | 52.90 | 53.80 | 53.80 | +1.89% | 96,715 | 3.46 |
| Sep 08, 2026 | 53.60 | 53.60 | 52.60 | 52.80 | 52.80 | -1.49% | 39,375 | 1.42 |
| Sep 07, 2026 | 53.10 | 53.80 | 52.40 | 53.60 | 53.60 | +0.94% | 55,023 | 2.02 |
| Sep 04, 2026 | 52.50 | 53.10 | 51.90 | 53.10 | 53.10 | +0.76% | 70,245 | 2.62 |
| Sep 03, 2026 | 52.00 | 53.00 | 52.00 | 52.70 | 52.70 | +1.54% | 43,714 | 1.61 |
