Drewloong Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	170.00	170.50	161.00	161.00	129.38	1,751,195
2023-05-10	168.00	172.50	166.50	171.00	137.41	1,730,804
2023-05-09	175.50	175.50	163.00	166.50	133.80	2,867,683
2023-05-08	174.00	177.00	170.00	176.00	141.43	2,572,612
2023-05-05	172.50	172.50	166.50	171.00	137.41	1,817,338
2023-05-04	174.00	175.00	166.00	170.00	136.61	2,404,626
2023-05-03	177.00	184.50	171.50	172.50	138.62	6,109,574
2023-05-02	184.00	185.00	172.50	176.00	141.43	5,267,273
2023-04-28	175.00	184.00	172.00	180.00	144.65	10,366,288
2023-04-27	160.00	173.00	160.00	173.00	139.02	11,004,172
2023-04-26	157.00	163.50	156.00	157.50	126.57	3,753,631
2023-04-25	158.00	164.00	154.00	154.00	123.75	3,441,353
2023-04-24	155.50	158.50	153.50	157.50	126.57	820,167
2023-04-21	157.00	159.00	149.00	154.50	124.15	1,728,520
2023-04-20	163.50	163.50	153.00	156.00	125.36	2,518,795
2023-04-19	166.00	168.50	161.00	163.50	131.39	3,871,706
2023-04-18	162.50	171.00	156.50	166.00	133.40	8,395,817
2023-04-17	154.00	165.50	152.50	158.50	127.37	3,655,865
2023-04-14	161.50	162.00	150.00	153.50	123.35	3,868,469
2023-04-13	149.50	163.00	149.50	159.50	128.17	4,811,500
2023-04-12	144.50	155.50	144.50	150.50	120.94	2,613,910
2023-04-11	148.00	148.00	142.00	143.00	114.91	1,143,160
2023-04-10	144.50	148.00	142.00	148.00	118.93	906,292
2023-04-07	140.50	144.00	140.50	142.00	114.11	557,597
2023-04-06	140.00	144.50	139.50	140.50	112.90	475,977
2023-03-31	139.50	139.50	138.00	139.00	111.70	135,262
2023-03-30	140.50	140.50	138.00	138.50	111.30	246,983
2023-03-29	138.00	140.00	137.50	139.50	112.10	290,513
2023-03-28	142.50	144.50	137.50	138.00	110.90	772,101
2023-03-27	138.00	147.00	137.50	142.50	114.51	1,011,189
2023-03-24	142.00	142.00	137.00	137.50	110.49	611,189
2023-03-23	137.50	143.00	137.00	141.00	113.31	573,298
2023-03-22	138.50	138.50	137.00	137.50	110.49	160,905
2023-03-21	139.50	139.50	137.00	138.00	110.90	186,592
2023-03-20	138.50	138.50	136.00	137.00	110.09	220,111
2023-03-17	139.50	140.50	136.00	138.00	110.90	413,424
2023-03-16	144.00	144.50	137.00	137.00	110.09	624,270
2023-03-15	148.50	148.50	144.50	144.50	116.12	375,452
2023-03-14	145.00	148.50	142.50	145.50	116.92	446,943
2023-03-13	149.50	149.50	141.50	144.50	116.12	699,463
2023-03-10	152.00	154.00	149.50	150.00	120.54	486,098
2023-03-09	156.50	157.00	149.50	154.50	124.15	635,083
2023-03-08	155.50	160.50	152.50	155.50	124.96	1,512,362
2023-03-07	150.00	156.00	149.00	154.00	123.75	568,967
2023-03-06	156.00	156.50	152.50	153.00	122.95	1,036,241
2023-03-03	146.00	155.00	145.50	153.00	122.95	2,382,346
2023-03-02	135.00	146.50	135.00	145.00	116.52	1,486,099
2023-03-01	134.50	136.00	133.00	135.50	108.89	272,099
2023-02-24	136.50	136.50	133.50	134.50	108.08	128,491
2023-02-23	137.50	138.00	135.00	136.00	109.29	193,420
2023-02-22	135.00	137.00	133.00	136.50	109.69	272,849
2023-02-21	136.50	139.00	135.50	136.00	109.29	294,245
2023-02-20	138.00	139.00	135.50	136.50	109.69	360,893
2023-02-17	134.50	138.50	134.00	138.00	110.90	555,458
2023-02-16	135.00	135.00	133.50	134.50	108.08	135,217
2023-02-15	136.50	136.50	133.00	134.00	107.68	246,939
2023-02-14	134.00	136.00	131.50	136.00	109.29	406,845
2023-02-13	138.50	140.00	134.00	134.00	107.68	1,207,131
2023-02-10	133.50	137.50	133.00	133.50	107.28	846,170
2023-02-09	130.50	133.50	130.50	132.00	106.07	382,122

← NewerPage 15 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.