Drewloong Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	153.00	155.50	152.50	153.00	135.52	206,223
2023-11-02	152.00	152.50	151.00	152.50	135.07	88,828
2023-11-01	148.50	150.00	147.50	149.50	132.42	83,168
2023-10-31	153.00	154.00	147.50	147.50	130.65	237,156
2023-10-30	150.00	152.50	149.00	152.50	135.07	133,335
2023-10-27	153.00	153.00	150.00	150.00	132.86	136,714
2023-10-26	152.00	155.00	151.00	153.00	135.52	251,292
2023-10-25	152.00	156.00	152.00	155.50	137.73	406,394
2023-10-24	150.50	152.00	146.00	152.00	134.63	365,705
2023-10-23	146.50	151.50	146.50	147.00	130.20	205,446
2023-10-20	150.00	150.00	144.00	148.00	131.09	374,890
2023-10-19	148.00	150.50	147.50	150.00	132.86	178,432
2023-10-18	150.00	151.00	148.00	148.50	131.53	336,685
2023-10-17	153.00	154.50	150.50	151.00	133.75	317,745
2023-10-16	159.00	159.50	151.50	152.50	135.07	856,209
2023-10-13	160.00	160.00	157.00	157.50	139.50	452,225
2023-10-12	162.50	162.50	158.50	160.00	141.72	550,004
2023-10-11	168.00	169.00	160.50	160.50	142.16	670,375
2023-10-06	165.00	168.00	163.00	163.50	144.82	501,249
2023-10-05	162.50	163.00	160.50	161.50	143.05	214,159
2023-10-04	158.50	162.00	158.00	161.00	142.60	300,314
2023-10-03	169.50	171.50	161.50	161.50	143.05	1,794,937
2023-10-02	160.00	161.00	158.50	160.50	142.16	434,972
2023-09-28	160.50	161.50	159.50	159.50	141.27	238,710
2023-09-27	159.50	160.50	158.50	160.50	142.16	175,384
2023-09-26	163.50	163.50	159.00	159.00	140.83	490,396
2023-09-25	160.00	166.50	158.50	164.50	145.70	494,604
2023-09-22	158.00	161.00	156.50	159.00	140.83	410,264
2023-09-21	161.50	161.50	156.00	158.00	139.95	480,083
2023-09-20	164.00	164.50	160.00	160.00	141.72	468,764
2023-09-19	169.50	169.50	163.50	163.50	144.82	619,783
2023-09-18	167.50	170.50	165.50	168.00	148.80	661,641
2023-09-15	171.50	171.50	166.50	167.50	148.36	1,011,523
2023-09-14	171.50	172.00	167.00	169.50	150.13	1,156,065
2023-09-13	177.50	177.50	169.50	171.00	151.46	1,081,046
2023-09-12	178.00	182.00	176.00	176.00	155.89	589,856
2023-09-11	186.00	189.50	176.00	176.50	156.33	1,476,903
2023-09-08	180.00	183.50	179.00	181.50	160.76	473,504
2023-09-07	182.50	184.00	180.00	181.50	160.76	383,113
2023-09-06	188.00	188.00	182.00	182.50	161.65	654,086
2023-09-05	188.50	189.50	183.50	185.00	163.86	486,599
2023-09-04	190.00	190.00	187.00	188.00	166.52	488,427
2023-09-01	190.00	193.50	189.00	189.50	167.85	444,142
2023-08-31	192.00	196.00	190.00	190.00	168.29	887,761
2023-08-30	195.00	196.00	190.00	193.00	170.95	963,326
2023-08-29	187.00	197.00	182.00	196.00	173.60	2,281,974
2023-08-28	186.00	197.50	186.00	188.00	166.52	2,267,714
2023-08-25	192.00	195.00	182.00	184.00	162.97	1,133,410
2023-08-24	185.00	194.00	179.00	190.00	168.29	1,735,755
2023-08-23	187.00	200.00	187.00	197.00	158.31	2,185,366
2023-08-22	195.00	195.00	184.50	184.50	148.26	1,015,754
2023-08-21	191.00	195.00	190.50	195.00	156.70	484,475
2023-08-18	194.00	196.00	190.00	191.00	153.49	378,096
2023-08-17	187.00	196.00	185.00	194.00	155.90	826,852
2023-08-16	189.00	191.50	185.00	188.50	151.48	388,849
2023-08-15	192.00	193.00	188.00	188.00	151.07	399,347
2023-08-14	187.00	191.00	185.50	189.00	151.88	528,549
2023-08-11	190.50	195.00	187.00	188.50	151.48	890,749
2023-08-10	195.50	197.50	187.00	195.50	157.10	915,090
2023-08-09	195.50	199.00	193.50	196.00	157.50	1,281,845

← NewerPage 13 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.