Drewloong Precision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 157.50 | 159.00 | 155.00 | 157.00 | 139.06 | 228,780 |
| 2024-05-06 | 158.50 | 158.50 | 156.00 | 156.50 | 138.62 | 264,615 |
| 2024-05-03 | 156.50 | 157.50 | 155.50 | 156.50 | 138.62 | 246,243 |
| 2024-05-02 | 157.00 | 158.00 | 155.50 | 155.50 | 137.73 | 364,102 |
| 2024-04-30 | 159.00 | 159.00 | 155.50 | 155.50 | 137.73 | 509,938 |
| 2024-04-29 | 160.00 | 161.00 | 158.00 | 159.00 | 140.83 | 374,363 |
| 2024-04-26 | 160.00 | 160.00 | 158.00 | 159.00 | 140.83 | 175,390 |
| 2024-04-25 | 160.50 | 161.50 | 159.50 | 159.50 | 141.27 | 105,641 |
| 2024-04-24 | 161.00 | 162.00 | 160.50 | 162.00 | 143.49 | 93,353 |
| 2024-04-23 | 161.50 | 161.50 | 158.00 | 160.50 | 142.16 | 128,502 |
| 2024-04-22 | 163.00 | 163.00 | 157.50 | 159.00 | 140.83 | 330,776 |
| 2024-04-19 | 161.00 | 161.00 | 154.00 | 158.50 | 140.39 | 758,048 |
| 2024-04-18 | 159.50 | 164.00 | 159.50 | 162.00 | 143.49 | 282,087 |
| 2024-04-17 | 160.00 | 161.50 | 156.50 | 159.50 | 141.27 | 708,769 |
| 2024-04-16 | 168.00 | 168.50 | 158.00 | 159.00 | 140.83 | 890,384 |
| 2024-04-15 | 171.50 | 175.50 | 168.50 | 168.50 | 149.25 | 870,831 |
| 2024-04-12 | 170.50 | 172.00 | 168.50 | 169.50 | 150.13 | 548,730 |
| 2024-04-11 | 176.50 | 176.50 | 170.00 | 170.50 | 151.02 | 587,705 |
| 2024-04-10 | 175.00 | 178.00 | 174.50 | 177.50 | 157.22 | 627,052 |
| 2024-04-09 | 173.00 | 176.50 | 171.00 | 173.50 | 153.67 | 448,295 |
| 2024-04-08 | 173.50 | 175.00 | 171.00 | 172.00 | 152.35 | 223,641 |
| 2024-04-03 | 173.00 | 175.50 | 171.00 | 173.50 | 153.67 | 385,743 |
| 2024-04-02 | 176.00 | 176.00 | 172.50 | 174.00 | 154.12 | 320,012 |
| 2024-04-01 | 174.00 | 176.00 | 171.50 | 174.00 | 154.12 | 568,312 |
| 2024-03-29 | 174.50 | 175.00 | 169.00 | 172.50 | 152.79 | 654,358 |
| 2024-03-28 | 175.00 | 180.00 | 171.00 | 173.50 | 153.67 | 2,386,666 |
| 2024-03-27 | 166.50 | 174.00 | 166.50 | 172.50 | 152.79 | 1,419,035 |
| 2024-03-26 | 167.00 | 170.00 | 165.00 | 166.50 | 147.47 | 917,060 |
| 2024-03-25 | 165.00 | 166.00 | 164.00 | 166.00 | 147.03 | 459,733 |
| 2024-03-22 | 162.50 | 166.00 | 160.50 | 164.50 | 145.70 | 515,497 |
| 2024-03-21 | 159.50 | 162.00 | 158.50 | 161.50 | 143.05 | 306,205 |
| 2024-03-20 | 163.00 | 163.50 | 158.50 | 158.50 | 140.39 | 311,025 |
| 2024-03-19 | 156.00 | 163.00 | 156.00 | 161.00 | 142.60 | 599,265 |
| 2024-03-18 | 158.00 | 158.00 | 155.50 | 156.00 | 138.17 | 142,564 |
| 2024-03-15 | 156.00 | 158.00 | 155.00 | 156.50 | 138.62 | 164,217 |
| 2024-03-14 | 157.50 | 157.50 | 155.00 | 155.50 | 137.73 | 251,401 |
| 2024-03-13 | 165.00 | 165.00 | 157.00 | 157.00 | 139.06 | 533,487 |
| 2024-03-12 | 164.00 | 165.00 | 162.50 | 163.50 | 144.82 | 331,509 |
| 2024-03-11 | 157.50 | 164.50 | 157.50 | 164.00 | 145.26 | 1,050,905 |
| 2024-03-08 | 155.50 | 158.50 | 154.00 | 156.00 | 138.17 | 264,856 |
| 2024-03-07 | 159.00 | 159.00 | 155.00 | 155.50 | 137.73 | 258,461 |
| 2024-03-06 | 157.00 | 158.50 | 156.50 | 158.00 | 139.95 | 240,307 |
| 2024-03-05 | 156.00 | 157.00 | 155.50 | 156.00 | 138.17 | 121,233 |
| 2024-03-04 | 155.50 | 157.00 | 155.50 | 156.50 | 138.62 | 173,333 |
| 2024-03-01 | 156.50 | 156.50 | 155.50 | 155.50 | 137.73 | 116,003 |
| 2024-02-29 | 155.50 | 158.50 | 155.50 | 156.50 | 138.62 | 116,986 |
| 2024-02-27 | 159.50 | 159.50 | 155.00 | 155.00 | 137.29 | 288,658 |
| 2024-02-26 | 156.50 | 159.50 | 156.50 | 159.50 | 141.27 | 428,043 |
| 2024-02-23 | 155.50 | 156.50 | 153.50 | 156.50 | 138.62 | 225,784 |
| 2024-02-22 | 156.00 | 156.00 | 154.50 | 155.50 | 137.73 | 161,076 |
| 2024-02-21 | 156.00 | 156.00 | 154.00 | 155.50 | 137.73 | 162,051 |
| 2024-02-20 | 156.50 | 156.50 | 153.50 | 155.00 | 137.29 | 195,878 |
| 2024-02-19 | 157.00 | 158.50 | 155.00 | 156.50 | 138.62 | 288,246 |
| 2024-02-16 | 153.00 | 156.50 | 153.00 | 156.50 | 138.62 | 453,637 |
| 2024-02-15 | 152.50 | 153.50 | 150.00 | 152.50 | 135.07 | 307,835 |
| 2024-02-05 | 149.00 | 150.00 | 148.50 | 149.50 | 132.42 | 182,564 |
| 2024-02-02 | 150.00 | 151.00 | 148.50 | 150.00 | 132.86 | 224,615 |
| 2024-02-01 | 151.50 | 152.00 | 149.50 | 149.50 | 132.42 | 160,061 |
| 2024-01-31 | 150.50 | 151.50 | 149.00 | 150.00 | 132.86 | 254,394 |
| 2024-01-30 | 153.00 | 153.50 | 150.50 | 150.50 | 133.30 | 206,663 |
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.