Drewloong Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	132.50	136.50	130.00	130.50	104.87	1,054,748
2023-02-07	129.00	132.00	127.50	132.00	106.07	623,501
2023-02-06	128.00	131.00	126.50	127.00	102.06	240,223
2023-02-03	125.50	129.00	125.00	128.00	102.86	396,648
2023-02-02	127.50	127.50	125.00	125.50	100.85	249,162
2023-02-01	127.50	132.50	127.00	127.50	102.46	757,541
2023-01-31	126.00	127.00	124.50	126.50	101.65	156,458
2023-01-30	128.00	128.00	124.50	125.00	100.45	143,016
2023-01-17	123.50	125.50	123.00	125.00	100.45	168,715
2023-01-16	123.50	123.50	121.50	123.50	99.243	159,776
2023-01-13	126.00	126.00	122.00	124.50	100.05	184,357
2023-01-12	124.00	124.00	122.50	123.00	98.841	89,385
2023-01-11	125.00	125.50	122.50	122.50	98.440	168,735
2023-01-10	126.00	126.50	124.00	124.00	99.645	120,726
2023-01-09	128.50	128.50	126.50	126.50	101.65	217,877
2023-01-06	125.50	128.50	125.00	128.50	103.26	367,781
2023-01-05	124.00	128.50	123.00	125.00	100.45	679,385
2023-01-04	121.00	126.00	121.00	122.00	98.038	433,536
2023-01-03	119.50	121.50	119.00	121.00	97.234	110,837
2022-12-30	120.00	120.00	118.00	120.00	96.431	145,274
2022-12-29	118.00	120.50	118.00	118.50	95.225	105,027
2022-12-28	120.00	121.00	119.00	119.00	95.627	96,099
2022-12-27	123.00	123.00	120.00	121.00	97.234	174,301
2022-12-26	125.00	127.00	121.00	121.00	97.234	890,502
2022-12-23	116.00	125.00	116.00	122.50	98.440	1,155,318
2022-12-22	117.00	118.50	116.50	118.00	94.823	357,541
2022-12-21	113.00	116.00	113.00	115.00	92.413	292,748
2022-12-20	115.00	116.00	112.00	112.50	90.404	473,966
2022-12-19	116.00	117.50	115.00	115.00	92.413	351,970
2022-12-16	120.00	120.50	116.50	116.50	93.618	471,575
2022-12-15	121.00	124.50	120.50	121.50	97.636	622,356
2022-12-14	119.50	122.00	119.50	120.00	96.431	273,744
2022-12-13	122.50	122.50	119.00	119.00	95.627	299,463
2022-12-12	120.00	125.00	120.00	120.50	96.832	574,301
2022-12-09	127.00	127.00	121.50	122.50	98.440	505,055
2022-12-08	125.50	128.50	125.50	125.50	100.85	502,804
2022-12-07	128.00	130.00	125.00	125.50	100.85	1,013,418
2022-12-06	125.50	129.50	125.50	126.00	101.25	827,979
2022-12-05	123.50	130.00	123.50	125.00	100.45	1,201,117
2022-12-02	122.00	126.00	121.50	123.00	98.841	934,089
2022-12-01	119.50	121.50	119.00	120.00	96.431	428,268
2022-11-30	122.00	122.50	118.50	118.50	95.225	332,960
2022-11-29	121.00	123.00	119.50	121.00	97.234	458,100
2022-11-28	116.00	121.50	115.50	120.50	96.832	543,016
2022-11-25	119.00	119.00	115.00	117.00	94.020	364,245
2022-11-24	115.50	119.00	114.50	118.00	94.823	567,597
2022-11-23	117.00	119.00	114.50	115.50	92.814	555,308
2022-11-22	114.50	121.00	114.00	115.00	92.413	898,324
2022-11-21	113.00	115.00	111.50	113.00	90.805	250,279
2022-11-18	114.50	114.50	111.00	112.00	90.002	119,553
2022-11-17	112.00	114.50	111.50	113.00	90.805	131,843
2022-11-16	112.50	113.50	112.00	112.00	90.002	195,530
2022-11-15	114.50	115.50	113.00	113.00	90.805	163,128
2022-11-14	111.50	115.50	111.00	114.50	92.011	237,988
2022-11-11	111.50	112.50	109.00	111.00	89.198	225,698
2022-11-10	110.00	112.50	109.50	110.00	88.395	183,259
2022-11-09	111.50	113.00	110.00	111.00	89.198	278,212
2022-11-08	112.50	114.50	109.50	110.00	88.395	221,244
2022-11-07	113.00	114.00	111.00	112.50	90.404	252,513
2022-11-04	115.50	116.00	112.00	112.50	90.404	279,341

← NewerPage 16 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.