Drewloong Precision Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	130.00	130.50	129.50	129.50	129.50	21,539
2026-10-19	132.00	134.00	130.00	130.00	130.00	34,514
2026-10-16	134.00	134.00	132.50	133.50	133.50	16,508
2026-10-15	135.00	135.00	132.50	133.00	133.00	52,249
2026-10-14	135.50	136.00	135.00	135.50	135.50	18,000
2026-10-13	136.50	136.50	133.50	135.00	135.00	63,009
2026-10-12	137.50	138.00	136.50	137.50	137.50	31,000
2026-10-08	139.00	139.00	138.50	138.50	138.50	2,125
2026-10-07	139.50	139.50	138.00	139.00	139.00	19,405
2026-10-06	138.50	139.50	138.00	139.50	139.50	15,604
2026-10-05	139.50	139.50	138.50	138.50	138.50	11,002
2026-10-02	141.50	141.50	138.50	139.50	139.50	14,010
2026-10-01	138.50	140.50	138.50	138.50	138.50	11,000
2026-09-30	140.00	140.00	138.00	138.50	138.50	14,000
2026-09-29	140.00	140.00	138.50	139.00	139.00	15,000
2026-09-24	140.00	140.00	139.00	139.50	139.50	16,000
2026-09-23	140.00	141.00	139.50	140.00	140.00	24,000
2026-09-22	139.50	140.00	139.00	139.00	139.00	22,051
2026-09-21	141.00	141.00	139.50	140.50	140.50	8,000
2026-09-18	142.00	142.00	140.50	140.50	140.50	16,000
2026-09-17	141.50	141.50	139.50	141.00	141.00	14,000
2026-09-16	140.50	142.00	140.50	142.00	142.00	7,000
2026-09-15	144.00	144.00	138.50	141.50	141.50	14,000
2026-09-14	144.50	144.50	142.50	142.50	142.50	28,000
2026-09-11	145.50	145.50	140.50	142.50	142.50	25,000
2026-09-10	139.50	141.00	139.50	141.00	141.00	5,429
2026-09-09	141.00	141.00	140.00	140.50	140.50	9,010
2026-09-08	143.00	143.50	141.50	141.50	141.50	19,002
2026-09-07	142.50	144.50	140.00	143.00	143.00	34,151
2026-09-04	140.50	141.50	140.50	141.50	141.50	2,002
2026-09-03	142.50	142.50	140.00	140.00	140.00	12,000
2026-09-02	142.50	143.50	142.50	143.50	143.50	11,233
2026-09-01	144.00	145.00	143.00	144.50	144.50	27,071
2026-08-31	141.00	148.00	141.00	144.00	144.00	62,116
2026-08-28	140.50	140.50	139.00	140.00	140.00	5,000
2026-08-27	140.00	141.00	140.00	140.00	140.00	8,002
2026-08-26	140.50	140.50	138.50	140.00	140.00	11,000
2026-08-25	138.50	140.00	138.00	139.00	139.00	25,000
2026-08-24	140.00	140.00	138.50	140.00	140.00	8,000
2026-08-21	140.00	141.00	140.00	140.50	140.50	17,000
2026-08-20	140.00	140.50	139.50	140.50	140.50	8,000
2026-08-19	140.50	140.50	139.00	140.00	140.00	10,000
2026-08-18	139.00	140.50	139.00	140.50	140.50	4,000
2026-08-17	140.50	141.00	138.00	141.00	141.00	32,000
2026-08-14	139.00	141.50	139.00	140.00	140.00	40,233
2026-08-13	140.00	140.00	139.00	139.00	139.00	14,106
2026-08-12	140.50	140.50	139.50	140.00	140.00	12,050
2026-08-11	141.00	141.50	141.00	141.50	141.50	13,000
2026-08-10	140.00	142.00	139.50	142.00	142.00	15,200
2026-08-07	140.00	141.50	139.50	141.50	141.50	23,200
2026-08-06	140.00	141.00	140.00	141.00	141.00	12,000
2026-08-05	141.00	142.00	140.00	140.00	140.00	26,259
2026-08-04	140.00	140.50	139.00	139.50	139.50	24,000
2026-08-03	142.50	142.50	140.00	140.00	140.00	27,005
2026-07-31	141.50	143.50	139.00	143.50	143.50	20,025
2026-07-30	142.50	142.50	136.00	138.50	138.50	32,000
2026-07-29	143.00	143.00	136.00	139.00	139.00	69,000
2026-07-28	141.50	142.00	139.00	140.50	140.50	75,000
2026-07-27	143.50	144.00	142.00	143.00	143.00	9,000
2026-07-24	145.00	145.00	143.50	143.50	143.50	7,000

Page 1 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	4.9977 TWD
2025-07-28	4.8652 TWD
2024-07-23	5.1282 TWD
2023-08-24	2.2944 TWD
2022-07-14	5.0000 TWD
2021-08-12	5.0000 TWD
2020-07-07	5.0000 TWD
2019-07-18	3.6750 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.