Dynamic Medical Technologies Inc. 4138
TPEX · Taiwan · Health Technology
TWD 53.50-0.80 (-1.47%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 53.60 | -1.29% | TWD 54.00 | TWD 54.10 | TWD 53.60 | 59.31K |
| 2026-10-01 | TWD 54.30 | 0.00% | TWD 55.00 | TWD 55.40 | TWD 54.30 | 18.10K |
| 2026-09-30 | TWD 54.30 | -1.45% | TWD 55.00 | TWD 55.60 | TWD 54.00 | 74.00K |
| 2026-09-29 | TWD 55.10 | -2.13% | TWD 56.80 | TWD 56.90 | TWD 55.10 | 52.21K |
| 2026-09-24 | TWD 56.30 | +0.72% | TWD 55.80 | TWD 56.90 | TWD 55.80 | 59.01K |
| 2026-09-23 | TWD 55.90 | +1.82% | TWD 54.90 | TWD 55.90 | TWD 54.90 | 38.01K |
| 2026-09-22 | TWD 54.90 | +0.55% | TWD 54.80 | TWD 54.90 | TWD 54.60 | 51.24K |
| 2026-09-21 | TWD 54.60 | +1.30% | TWD 53.90 | TWD 54.80 | TWD 53.70 | 24.00K |
| 2026-09-18 | TWD 53.90 | 0.00% | TWD 53.90 | TWD 54.00 | TWD 53.70 | 6.00K |
| 2026-09-17 | TWD 53.90 | 0.00% | TWD 53.70 | TWD 53.90 | TWD 53.20 | 20.04K |
| 2026-09-16 | TWD 53.90 | 0.00% | TWD 53.90 | TWD 53.90 | TWD 53.80 | 10.01K |
| 2026-09-15 | TWD 53.90 | +0.37% | TWD 53.20 | TWD 53.90 | TWD 53.00 | 40.18K |
| 2026-09-14 | TWD 53.70 | +0.19% | TWD 53.60 | TWD 53.70 | TWD 53.00 | 19.00K |
| 2026-09-11 | TWD 53.60 | +1.32% | TWD 52.90 | TWD 53.60 | TWD 52.80 | 18.70K |
| 2026-09-10 | TWD 52.90 | -1.67% | TWD 53.20 | TWD 53.20 | TWD 52.70 | 27.66K |
| 2026-09-09 | TWD 53.80 | +1.89% | TWD 53.30 | TWD 53.80 | TWD 52.90 | 94.35K |
| 2026-09-08 | TWD 52.80 | -1.49% | TWD 53.60 | TWD 53.60 | TWD 52.60 | 38.54K |
| 2026-09-07 | TWD 53.60 | +0.94% | TWD 53.10 | TWD 53.80 | TWD 52.40 | 53.14K |
| 2026-09-04 | TWD 53.10 | +0.76% | TWD 52.50 | TWD 53.10 | TWD 51.90 | 69.00K |
| 2026-09-03 | TWD 52.70 | +1.54% | TWD 52.00 | TWD 53.00 | TWD 52.00 | 41.02K |
| 2026-09-02 | TWD 51.90 | +0.19% | TWD 51.80 | TWD 52.20 | TWD 51.80 | 14.00K |
| 2026-09-01 | TWD 51.80 | -0.96% | TWD 52.10 | TWD 52.40 | TWD 51.70 | 36.66K |
| 2026-08-31 | TWD 52.30 | -0.95% | TWD 52.60 | TWD 52.90 | TWD 52.10 | 35.00K |
| 2026-08-28 | TWD 52.80 | +0.96% | TWD 52.40 | TWD 52.80 | TWD 51.60 | 66.00K |
| 2026-08-27 | TWD 52.30 | +0.58% | TWD 51.80 | TWD 52.80 | TWD 51.80 | 84.13K |
| 2026-08-26 | TWD 52.00 | +1.36% | TWD 51.30 | TWD 52.00 | TWD 51.30 | 70.09K |
| 2026-08-25 | TWD 51.30 | +0.20% | TWD 51.20 | TWD 51.30 | TWD 51.00 | 50.10K |
| 2026-08-24 | TWD 51.20 | +0.20% | TWD 51.10 | TWD 51.40 | TWD 50.90 | 59.00K |
| 2026-08-21 | TWD 51.10 | -0.20% | TWD 50.90 | TWD 51.20 | TWD 50.90 | 9.00K |
| 2026-08-20 | TWD 51.20 | +0.39% | TWD 51.10 | TWD 51.20 | TWD 51.00 | 11.00K |
| 2026-08-19 | TWD 51.00 | +0.39% | TWD 50.90 | TWD 51.00 | TWD 50.80 | 8.00K |
| 2026-08-18 | TWD 50.80 | +0.40% | TWD 50.70 | TWD 51.00 | TWD 50.70 | 11.00K |
| 2026-08-17 | TWD 50.60 | -0.20% | TWD 50.80 | TWD 50.80 | TWD 50.40 | 16.10K |
| 2026-08-14 | TWD 50.70 | -0.39% | TWD 50.90 | TWD 50.90 | TWD 50.50 | 33.00K |
| 2026-08-13 | TWD 50.90 | -0.97% | TWD 51.30 | TWD 51.30 | TWD 50.70 | 34.36K |
| 2026-08-12 | TWD 51.40 | +0.59% | TWD 51.10 | TWD 51.40 | TWD 51.00 | 10.00K |
| 2026-08-11 | TWD 51.10 | 0.00% | TWD 51.40 | TWD 51.40 | TWD 51.10 | 11.00K |
| 2026-08-10 | TWD 51.10 | -0.20% | TWD 51.30 | TWD 51.40 | TWD 51.10 | 16.00K |
| 2026-08-07 | TWD 51.20 | +0.39% | TWD 51.00 | TWD 51.20 | TWD 51.00 | 8.00K |
| 2026-08-06 | TWD 51.00 | -0.39% | TWD 50.90 | TWD 51.00 | TWD 50.90 | 9.00K |
| 2026-08-05 | TWD 51.20 | 0.00% | TWD 51.20 | TWD 51.40 | TWD 51.00 | 37.00K |
| 2026-08-04 | TWD 51.20 | +0.39% | TWD 51.00 | TWD 51.20 | TWD 51.00 | 12.00K |
| 2026-08-03 | TWD 51.00 | -0.20% | TWD 50.80 | TWD 51.50 | TWD 50.80 | 14.18K |
| 2026-07-31 | TWD 51.10 | +1.19% | TWD 51.40 | TWD 51.40 | TWD 50.60 | 24.17K |
| 2026-07-30 | TWD 50.50 | 0.00% | TWD 50.60 | TWD 50.80 | TWD 50.50 | 18.00K |
| 2026-07-29 | TWD 50.50 | -0.39% | TWD 50.70 | TWD 50.80 | TWD 50.20 | 40.14K |
| 2026-07-28 | TWD 50.70 | -0.59% | TWD 51.00 | TWD 51.00 | TWD 50.20 | 48.00K |
| 2026-07-27 | TWD 51.00 | -0.39% | TWD 51.20 | TWD 51.20 | TWD 50.90 | 12.00K |
| 2026-07-24 | TWD 51.20 | +0.39% | TWD 51.00 | TWD 51.50 | TWD 50.90 | 24.00K |
| 2026-07-23 | TWD 51.00 | -0.20% | TWD 51.10 | TWD 51.20 | TWD 50.90 | 27.00K |
| 2026-07-22 | TWD 51.10 | +0.20% | TWD 51.00 | TWD 51.50 | TWD 50.90 | 39.92K |
| 2026-07-21 | TWD 51.00 | +0.20% | TWD 51.20 | TWD 51.20 | TWD 50.90 | 9.31K |
| 2026-07-20 | TWD 50.90 | +0.20% | TWD 51.10 | TWD 51.10 | TWD 50.50 | 19.26K |
| 2026-07-17 | TWD 50.80 | -0.20% | TWD 50.80 | TWD 51.00 | TWD 50.50 | 27.01K |
| 2026-07-16 | TWD 50.90 | 0.00% | TWD 50.80 | TWD 51.00 | TWD 50.80 | 23.00K |
| 2026-07-15 | TWD 50.90 | +0.39% | TWD 50.90 | TWD 51.10 | TWD 50.90 | 11.00K |
| 2026-07-14 | TWD 50.70 | -0.98% | TWD 50.70 | TWD 50.80 | TWD 50.60 | 13.00K |
| 2026-07-13 | TWD 51.20 | +0.59% | TWD 50.90 | TWD 51.30 | TWD 50.80 | 10.10K |
| 2026-07-10 | TWD 50.90 | 0.00% | TWD 50.90 | TWD 50.90 | TWD 50.90 | 0 |
| 2026-07-09 | TWD 50.90 | -0.59% | TWD 51.00 | TWD 51.00 | TWD 50.50 | 36.27K |
| 2026-07-08 | TWD 51.20 | -0.39% | TWD 51.00 | TWD 51.20 | TWD 51.00 | 4.00K |
| 2026-07-07 | TWD 51.40 | -0.96% | TWD 51.90 | TWD 51.90 | TWD 50.90 | 31.13K |
| 2026-07-06 | TWD 51.90 | +0.58% | TWD 51.60 | TWD 51.90 | TWD 51.60 | 34.20K |
| 2026-07-03 | TWD 51.60 | +0.98% | TWD 51.30 | TWD 51.60 | TWD 51.30 | 16.02K |
| 2026-07-02 | TWD 51.10 | +0.59% | TWD 51.20 | TWD 51.20 | TWD 50.90 | 20.00K |
| 2026-07-01 | TWD 50.80 | -0.39% | TWD 50.80 | TWD 50.80 | TWD 50.70 | 9.06K |
| 2026-06-30 | TWD 51.00 | +0.39% | TWD 51.30 | TWD 51.30 | TWD 50.80 | 17.25K |
| 2026-06-29 | TWD 50.80 | 0.00% | TWD 51.10 | TWD 51.50 | TWD 50.80 | 15.75K |
| 2026-06-26 | TWD 50.80 | -0.20% | TWD 50.90 | TWD 50.90 | TWD 50.70 | 30.06K |
| 2026-06-25 | TWD 50.90 | 0.00% | TWD 50.90 | TWD 51.00 | TWD 50.80 | 32.42K |
| 2026-06-24 | TWD 50.90 | +0.20% | TWD 51.00 | TWD 51.00 | TWD 50.80 | 19.00K |
| 2026-06-23 | TWD 50.80 | -0.20% | TWD 51.00 | TWD 51.10 | TWD 50.80 | 21.53K |
| 2026-06-22 | TWD 50.90 | -0.97% | TWD 51.20 | TWD 51.40 | TWD 50.80 | 48.21K |
| 2026-06-18 | TWD 51.40 | -0.77% | TWD 51.60 | TWD 51.80 | TWD 51.40 | 32.33K |
| 2026-06-17 | TWD 51.80 | 0.00% | TWD 51.70 | TWD 51.80 | TWD 51.40 | 21.00K |
| 2026-06-16 | TWD 51.80 | +0.78% | TWD 51.40 | TWD 51.90 | TWD 51.20 | 42.00K |
| 2026-06-15 | TWD 51.40 | +0.59% | TWD 51.10 | TWD 51.40 | TWD 51.10 | 14.52K |
| 2026-06-12 | TWD 51.10 | -0.20% | TWD 51.50 | TWD 51.50 | TWD 51.10 | 33.42K |
| 2026-06-11 | TWD 51.20 | 0.00% | TWD 50.80 | TWD 51.20 | TWD 50.70 | 22.00K |
| 2026-06-10 | TWD 51.20 | -0.58% | TWD 51.40 | TWD 51.70 | TWD 51.20 | 25.00K |
| 2026-06-09 | TWD 51.50 | -0.58% | TWD 51.20 | TWD 52.20 | TWD 51.10 | 39.00K |
| 2026-06-08 | TWD 51.80 | -0.96% | TWD 51.80 | TWD 52.00 | TWD 50.90 | 61.12K |
| 2026-06-05 | TWD 52.30 | +0.38% | TWD 52.10 | TWD 52.40 | TWD 51.50 | 45.21K |
| 2026-06-04 | TWD 52.10 | +1.56% | TWD 51.10 | TWD 52.30 | TWD 51.10 | 42.11K |
| 2026-06-03 | TWD 51.30 | +1.38% | TWD 50.90 | TWD 51.80 | TWD 50.00 | 162.10K |
| 2026-06-02 | TWD 50.60 | -0.20% | TWD 50.70 | TWD 51.00 | TWD 50.50 | 26.21K |
| 2026-06-01 | TWD 50.70 | +0.20% | TWD 50.30 | TWD 50.80 | TWD 50.30 | 45.63K |
| 2026-05-29 | TWD 50.60 | -0.20% | TWD 50.50 | TWD 50.90 | TWD 50.50 | 19.42K |
| 2026-05-28 | TWD 50.70 | -0.39% | TWD 51.30 | TWD 51.30 | TWD 50.60 | 29.60K |
| 2026-05-27 | TWD 50.90 | +0.59% | TWD 50.60 | TWD 51.20 | TWD 50.60 | 22.76K |