Drewloong Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	199.50	202.00	191.00	193.00	155.09	1,502,840
2023-08-07	197.50	199.00	183.00	197.50	158.71	1,785,634
2023-08-04	194.00	199.50	192.00	197.00	158.31	1,288,840
2023-08-02	198.00	199.50	190.00	191.50	153.89	1,175,697
2023-08-01	198.00	203.00	189.00	196.00	157.50	2,501,963
2023-07-31	192.50	202.50	189.00	196.50	157.90	3,692,328
2023-07-28	182.50	192.00	179.50	187.50	150.67	2,833,801
2023-07-27	175.00	183.50	173.50	180.00	144.65	1,768,001
2023-07-26	170.50	173.50	167.00	170.50	137.01	320,737
2023-07-25	168.50	171.50	166.50	170.50	137.01	400,027
2023-07-24	173.50	174.00	167.50	168.00	135.00	773,869
2023-07-21	179.00	179.50	173.00	173.00	139.02	553,501
2023-07-20	176.50	179.50	174.00	179.00	143.84	426,815
2023-07-19	176.00	179.50	173.50	176.00	141.43	468,184
2023-07-18	176.50	176.50	172.50	173.50	139.42	646,955
2023-07-17	180.50	181.00	176.50	177.50	142.64	618,995
2023-07-14	181.00	183.00	179.00	180.00	144.65	553,210
2023-07-13	183.00	184.00	178.00	178.50	143.44	611,698
2023-07-12	180.50	184.00	179.00	180.50	145.05	485,474
2023-07-11	178.50	181.50	178.50	180.00	144.65	509,549
2023-07-10	185.00	185.00	179.50	180.00	144.65	554,547
2023-07-07	183.00	185.50	181.50	182.50	146.65	621,396
2023-07-06	187.50	193.00	184.00	185.00	148.66	3,194,446
2023-07-05	182.50	187.50	182.00	186.00	149.47	1,754,357
2023-07-04	183.00	183.50	177.50	181.00	145.45	774,546
2023-07-03	183.00	184.00	177.50	181.50	145.85	1,002,350
2023-06-30	182.00	182.00	176.50	178.00	143.04	783,296
2023-06-29	185.00	186.00	178.00	182.00	146.25	1,746,372
2023-06-28	177.00	186.00	175.50	182.50	146.65	2,617,967
2023-06-27	175.00	177.00	171.00	172.50	138.62	852,601
2023-06-26	178.00	179.50	175.00	175.50	141.03	1,129,834
2023-06-21	186.00	186.00	181.50	182.50	146.65	1,069,329
2023-06-20	186.00	187.00	181.50	183.00	147.06	1,583,349
2023-06-19	190.50	194.50	183.00	183.50	147.46	5,294,303
2023-06-16	197.50	200.00	186.50	189.00	151.88	9,554,867
2023-06-15	180.00	192.50	175.50	192.50	154.69	6,828,379
2023-06-14	166.50	176.50	166.50	175.00	140.63	3,906,567
2023-06-13	165.00	168.50	163.50	165.00	132.59	956,536
2023-06-12	171.00	172.00	163.00	163.50	131.39	1,156,781
2023-06-09	169.50	170.50	166.00	169.00	135.81	1,037,113
2023-06-08	165.50	170.00	163.50	168.00	135.00	1,486,263
2023-06-07	165.00	168.00	164.00	165.00	132.59	995,530
2023-06-06	164.50	165.00	161.00	164.00	131.79	398,883
2023-06-05	162.50	166.50	162.00	163.00	130.98	721,792
2023-06-02	161.50	163.50	161.00	161.00	129.38	363,407
2023-06-01	164.50	164.50	160.00	160.50	128.98	440,223
2023-05-31	162.50	164.50	160.50	163.00	130.98	421,229
2023-05-30	167.00	169.00	161.50	162.00	130.18	659,346
2023-05-29	163.50	169.00	163.50	166.00	133.40	673,770
2023-05-26	168.00	168.50	162.00	163.00	130.98	1,077,301
2023-05-25	169.00	169.00	165.00	166.50	133.80	981,064
2023-05-24	171.50	177.00	167.50	168.50	135.40	3,075,995
2023-05-23	168.00	172.50	165.50	169.50	136.21	1,994,508
2023-05-22	161.00	171.00	160.50	168.50	135.40	1,889,499
2023-05-19	162.50	170.50	160.00	160.50	128.98	2,391,061
2023-05-18	164.00	164.00	157.50	161.50	129.78	1,097,227
2023-05-17	157.50	163.50	156.50	161.00	129.38	1,138,715
2023-05-16	160.00	160.50	156.00	156.00	125.36	949,974
2023-05-15	163.00	164.50	157.50	158.00	126.97	981,302
2023-05-12	162.50	165.50	158.50	165.50	132.99	1,374,401

← NewerPage 14 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.