Drewloong Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	152.00	152.50	149.50	152.00	134.63	183,646
2024-01-26	151.00	152.00	150.00	152.00	134.63	160,182
2024-01-25	153.50	153.50	151.00	151.00	133.75	139,487
2024-01-24	153.00	155.50	152.00	153.50	135.96	244,214
2024-01-23	153.00	153.50	151.50	152.00	134.63	176,410
2024-01-22	150.50	153.00	150.50	152.00	134.63	170,347
2024-01-19	151.50	151.50	149.50	150.50	133.30	230,965
2024-01-18	152.00	152.50	149.00	149.50	132.42	267,692
2024-01-17	154.50	154.50	149.50	150.00	132.86	578,734
2024-01-16	157.50	157.50	154.00	154.50	136.85	281,033
2024-01-15	161.50	161.50	155.00	157.50	139.50	589,805
2024-01-12	157.00	162.50	157.00	158.50	140.39	353,856
2024-01-11	157.50	157.50	155.50	157.00	139.06	281,123
2024-01-10	159.00	163.00	154.50	155.50	137.73	1,014,285
2024-01-09	165.50	165.50	157.00	158.50	140.39	934,568
2024-01-08	166.50	170.00	164.00	166.50	147.47	496,679
2024-01-05	166.50	170.50	166.50	170.50	151.02	187,916
2024-01-04	173.00	173.00	166.50	166.50	147.47	313,953
2024-01-03	170.50	171.50	169.00	170.00	150.57	189,743
2024-01-02	174.50	174.50	172.00	172.00	152.35	85,391
2023-12-29	171.00	174.00	170.50	174.00	154.12	188,123
2023-12-28	171.50	173.50	171.00	171.50	151.90	187,952
2023-12-27	172.00	174.50	171.00	171.00	151.46	305,957
2023-12-26	175.50	175.50	171.00	173.00	153.23	279,047
2023-12-25	176.00	177.00	172.00	172.50	152.79	374,099
2023-12-22	175.00	178.00	172.50	177.00	156.77	858,220
2023-12-21	168.50	179.00	168.00	175.00	155.00	2,239,552
2023-12-20	167.00	170.50	166.00	168.50	149.25	240,259
2023-12-19	167.50	167.50	164.50	165.50	146.59	163,367
2023-12-18	172.50	172.50	167.00	167.00	147.92	449,890
2023-12-15	167.00	171.00	167.00	171.00	151.46	722,559
2023-12-14	165.00	168.00	164.00	166.50	147.47	286,547
2023-12-13	166.00	166.50	163.50	164.00	145.26	243,371
2023-12-12	165.00	167.50	163.50	166.50	147.47	281,748
2023-12-11	164.00	167.00	162.50	163.50	144.82	179,568
2023-12-08	165.00	166.00	162.50	162.50	143.93	289,369
2023-12-07	169.00	169.00	165.00	165.00	146.15	227,891
2023-12-06	168.00	169.00	164.50	168.50	149.25	355,079
2023-12-05	168.50	169.00	165.50	166.50	147.47	206,184
2023-12-04	169.00	170.50	166.50	168.00	148.80	496,044
2023-12-01	166.50	169.00	166.50	166.50	147.47	491,741
2023-11-30	163.00	166.00	162.50	165.00	146.15	340,148
2023-11-29	164.50	165.00	162.50	163.00	144.37	221,613
2023-11-28	163.50	164.50	162.00	163.50	144.82	176,889
2023-11-27	162.50	165.00	160.00	162.50	143.93	446,747
2023-11-24	161.50	168.50	161.50	162.50	143.93	1,185,649
2023-11-23	160.00	162.50	159.50	160.00	141.72	289,256
2023-11-22	159.00	160.50	159.00	159.50	141.27	144,029
2023-11-21	163.00	163.00	159.00	159.00	140.83	332,930
2023-11-20	161.50	163.00	160.00	160.50	142.16	247,299
2023-11-17	161.00	163.00	161.00	161.50	143.05	314,232
2023-11-16	159.50	162.50	158.50	161.00	142.60	468,076
2023-11-15	162.00	162.00	159.00	159.00	140.83	479,546
2023-11-14	154.00	162.00	154.00	161.00	142.60	1,248,564
2023-11-13	149.50	152.50	149.50	151.00	133.75	127,454
2023-11-10	150.50	151.50	149.50	151.50	134.19	168,201
2023-11-09	154.00	154.00	151.50	152.00	134.63	136,551
2023-11-08	153.00	156.00	153.00	155.00	137.29	245,169
2023-11-07	153.00	153.50	152.00	152.50	135.07	153,521
2023-11-06	154.00	155.00	153.00	154.50	136.85	123,250

← NewerPage 12 of 21 · 1,216 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.