Drewloong Precision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 155.00 | 159.00 | 153.50 | 153.50 | 140.58 | 173,406 |
| 2024-08-01 | 152.00 | 159.50 | 152.00 | 158.50 | 145.16 | 258,469 |
| 2024-07-31 | 152.00 | 153.00 | 151.50 | 151.50 | 138.75 | 70,769 |
| 2024-07-30 | 154.00 | 154.00 | 149.50 | 151.50 | 138.75 | 194,073 |
| 2024-07-29 | 157.00 | 157.50 | 154.00 | 154.00 | 141.04 | 130,414 |
| 2024-07-26 | 153.50 | 159.00 | 153.50 | 157.00 | 143.79 | 93,343 |
| 2024-07-23 | 157.50 | 161.50 | 157.50 | 161.00 | 147.45 | 172,335 |
| 2024-07-22 | 158.50 | 158.50 | 154.50 | 156.00 | 138.17 | 221,025 |
| 2024-07-19 | 159.50 | 159.50 | 157.50 | 157.50 | 139.50 | 120,062 |
| 2024-07-18 | 161.00 | 166.50 | 160.00 | 160.00 | 141.72 | 377,446 |
| 2024-07-17 | 158.00 | 163.00 | 158.00 | 161.00 | 142.60 | 239,051 |
| 2024-07-16 | 155.50 | 157.50 | 155.50 | 157.00 | 139.06 | 100,859 |
| 2024-07-15 | 158.00 | 159.00 | 155.50 | 156.00 | 138.17 | 208,731 |
| 2024-07-12 | 160.00 | 160.50 | 158.00 | 158.00 | 139.95 | 271,829 |
| 2024-07-11 | 160.00 | 161.50 | 158.00 | 159.50 | 141.27 | 167,230 |
| 2024-07-10 | 161.50 | 162.00 | 159.00 | 159.50 | 141.27 | 129,384 |
| 2024-07-09 | 163.00 | 163.00 | 159.00 | 159.50 | 141.27 | 134,358 |
| 2024-07-08 | 165.00 | 165.50 | 161.50 | 161.50 | 143.05 | 242,276 |
| 2024-07-05 | 160.00 | 164.50 | 159.00 | 163.00 | 144.37 | 252,533 |
| 2024-07-04 | 161.50 | 161.50 | 159.00 | 159.50 | 141.27 | 204,102 |
| 2024-07-03 | 165.00 | 165.50 | 160.50 | 161.50 | 143.05 | 265,743 |
| 2024-07-02 | 162.50 | 165.50 | 162.50 | 164.00 | 145.26 | 722,053 |
| 2024-07-01 | 164.00 | 165.50 | 161.00 | 162.00 | 143.49 | 674,212 |
| 2024-06-28 | 157.00 | 161.00 | 156.50 | 159.50 | 141.27 | 418,081 |
| 2024-06-27 | 155.00 | 156.00 | 154.00 | 156.00 | 138.17 | 110,851 |
| 2024-06-26 | 155.50 | 156.50 | 154.00 | 155.00 | 137.29 | 108,718 |
| 2024-06-25 | 156.00 | 156.00 | 153.50 | 156.00 | 138.17 | 79,999 |
| 2024-06-24 | 156.00 | 156.00 | 154.50 | 154.50 | 136.85 | 70,788 |
| 2024-06-21 | 155.00 | 157.00 | 155.00 | 155.50 | 137.73 | 300,512 |
| 2024-06-20 | 153.50 | 154.50 | 152.00 | 154.00 | 136.40 | 130,461 |
| 2024-06-19 | 152.50 | 154.00 | 152.00 | 152.50 | 135.07 | 91,374 |
| 2024-06-18 | 153.00 | 153.50 | 152.00 | 152.50 | 135.07 | 136,391 |
| 2024-06-17 | 149.00 | 153.00 | 149.00 | 152.00 | 134.63 | 174,581 |
| 2024-06-14 | 147.50 | 150.50 | 147.50 | 148.50 | 131.53 | 143,772 |
| 2024-06-13 | 148.50 | 149.50 | 146.50 | 148.00 | 131.09 | 433,113 |
| 2024-06-12 | 149.00 | 149.00 | 148.50 | 148.50 | 131.53 | 59,487 |
| 2024-06-11 | 151.00 | 152.50 | 148.50 | 149.00 | 131.97 | 151,897 |
| 2024-06-07 | 151.00 | 151.50 | 150.50 | 151.00 | 133.75 | 46,245 |
| 2024-06-06 | 151.50 | 151.50 | 150.00 | 150.00 | 132.86 | 100,619 |
| 2024-06-05 | 152.50 | 152.50 | 151.00 | 151.50 | 134.19 | 108,906 |
| 2024-06-04 | 150.50 | 151.50 | 149.00 | 151.00 | 133.75 | 83,076 |
| 2024-06-03 | 150.00 | 150.00 | 149.00 | 149.50 | 132.42 | 66,769 |
| 2024-05-31 | 150.00 | 150.50 | 149.00 | 149.00 | 131.97 | 125,333 |
| 2024-05-30 | 150.50 | 151.00 | 149.50 | 149.50 | 132.42 | 148,725 |
| 2024-05-29 | 152.50 | 152.50 | 150.50 | 150.50 | 133.30 | 144,615 |
| 2024-05-28 | 151.50 | 153.50 | 151.50 | 152.00 | 134.63 | 186,685 |
| 2024-05-27 | 150.00 | 153.00 | 150.00 | 151.50 | 134.19 | 247,064 |
| 2024-05-24 | 151.00 | 151.00 | 149.00 | 150.00 | 132.86 | 300,192 |
| 2024-05-23 | 157.00 | 157.50 | 152.50 | 152.50 | 135.07 | 460,624 |
| 2024-05-22 | 156.00 | 158.00 | 155.50 | 157.00 | 139.06 | 197,380 |
| 2024-05-21 | 157.00 | 157.00 | 154.50 | 155.00 | 137.29 | 88,215 |
| 2024-05-20 | 157.50 | 157.50 | 155.00 | 155.00 | 137.29 | 127,671 |
| 2024-05-17 | 158.50 | 158.50 | 155.50 | 156.00 | 138.17 | 198,318 |
| 2024-05-16 | 157.50 | 157.50 | 156.00 | 156.50 | 138.62 | 97,435 |
| 2024-05-15 | 158.00 | 159.50 | 155.50 | 156.00 | 138.17 | 219,565 |
| 2024-05-14 | 157.00 | 161.50 | 154.00 | 158.00 | 139.95 | 286,333 |
| 2024-05-13 | 159.00 | 159.00 | 154.00 | 155.50 | 137.73 | 468,717 |
| 2024-05-10 | 158.50 | 160.50 | 157.50 | 159.50 | 141.27 | 213,590 |
| 2024-05-09 | 158.50 | 160.50 | 158.00 | 159.00 | 140.83 | 220,757 |
| 2024-05-08 | 159.00 | 160.00 | 156.50 | 158.00 | 139.95 | 357,048 |
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.