Drewloong Precision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 110.00 | 114.50 | 110.00 | 114.00 | 91.609 | 82,681 |
| 2022-11-02 | 112.50 | 113.00 | 111.50 | 112.50 | 90.404 | 125,139 |
| 2022-11-01 | 108.50 | 113.00 | 108.00 | 110.00 | 88.395 | 231,284 |
| 2022-10-31 | 111.00 | 111.50 | 109.50 | 109.50 | 87.993 | 151,955 |
| 2022-10-28 | 113.00 | 115.50 | 109.50 | 109.50 | 87.993 | 315,083 |
| 2022-10-27 | 111.00 | 112.00 | 110.00 | 110.50 | 88.796 | 230,167 |
| 2022-10-26 | 115.00 | 115.00 | 110.00 | 110.50 | 88.796 | 379,920 |
| 2022-10-25 | 118.00 | 119.00 | 114.00 | 115.00 | 92.413 | 155,307 |
| 2022-10-24 | 117.50 | 118.00 | 115.50 | 117.00 | 94.020 | 156,424 |
| 2022-10-21 | 116.00 | 116.00 | 114.00 | 114.00 | 91.609 | 225,698 |
| 2022-10-20 | 119.00 | 120.00 | 113.50 | 115.00 | 92.413 | 756,424 |
| 2022-10-19 | 119.00 | 121.00 | 118.50 | 119.50 | 96.029 | 333,880 |
| 2022-10-18 | 121.50 | 122.00 | 119.00 | 119.00 | 95.627 | 182,122 |
| 2022-10-17 | 120.00 | 121.50 | 118.00 | 120.50 | 96.832 | 289,385 |
| 2022-10-14 | 118.50 | 120.50 | 117.00 | 120.00 | 96.431 | 482,681 |
| 2022-10-13 | 124.50 | 124.50 | 113.50 | 114.00 | 91.609 | 804,492 |
| 2022-10-12 | 126.50 | 126.50 | 121.00 | 122.50 | 98.440 | 582,158 |
| 2022-10-11 | 127.50 | 127.50 | 124.00 | 126.00 | 101.25 | 309,497 |
| 2022-10-07 | 130.50 | 130.50 | 127.50 | 128.50 | 103.26 | 737,486 |
| 2022-10-06 | 122.50 | 128.50 | 122.50 | 128.50 | 103.26 | 868,357 |
| 2022-10-05 | 124.50 | 125.50 | 121.00 | 121.00 | 97.234 | 356,437 |
| 2022-10-04 | 128.50 | 129.00 | 123.50 | 123.50 | 99.243 | 503,911 |
| 2022-10-03 | 124.50 | 127.00 | 123.00 | 124.00 | 99.645 | 360,894 |
| 2022-09-30 | 124.00 | 127.00 | 120.00 | 125.50 | 100.85 | 716,201 |
| 2022-09-29 | 122.50 | 128.50 | 122.50 | 125.00 | 100.45 | 764,368 |
| 2022-09-28 | 122.50 | 124.00 | 118.00 | 119.50 | 96.029 | 520,670 |
| 2022-09-27 | 119.50 | 126.00 | 118.50 | 122.00 | 98.038 | 545,251 |
| 2022-09-26 | 127.00 | 133.00 | 120.50 | 120.50 | 96.832 | 1,734,252 |
| 2022-09-23 | 126.50 | 129.00 | 124.50 | 124.50 | 100.05 | 454,748 |
| 2022-09-22 | 118.50 | 126.50 | 118.50 | 125.50 | 100.85 | 483,810 |
| 2022-09-21 | 124.50 | 124.50 | 120.00 | 120.00 | 96.431 | 219,003 |
| 2022-09-20 | 120.00 | 123.00 | 120.00 | 123.00 | 98.841 | 138,547 |
| 2022-09-19 | 122.00 | 124.50 | 119.00 | 119.00 | 95.627 | 369,832 |
| 2022-09-16 | 123.50 | 124.50 | 122.00 | 123.50 | 99.243 | 159,776 |
| 2022-09-15 | 124.00 | 127.00 | 122.50 | 122.50 | 98.440 | 537,603 |
| 2022-09-14 | 119.50 | 124.50 | 119.00 | 123.00 | 98.841 | 336,326 |
| 2022-09-13 | 122.50 | 124.50 | 121.00 | 122.00 | 98.038 | 426,831 |
| 2022-09-12 | 119.50 | 122.50 | 118.00 | 120.50 | 96.832 | 616,760 |
| 2022-09-08 | 116.00 | 119.50 | 116.00 | 116.50 | 93.618 | 398,299 |
| 2022-09-07 | 115.00 | 116.00 | 114.00 | 114.00 | 91.609 | 178,770 |
| 2022-09-06 | 114.50 | 117.50 | 114.50 | 115.00 | 92.413 | 128,493 |
| 2022-09-05 | 114.00 | 116.50 | 114.00 | 114.50 | 92.011 | 137,430 |
| 2022-09-02 | 115.50 | 116.50 | 114.00 | 114.00 | 91.609 | 93,856 |
| 2022-09-01 | 115.00 | 116.00 | 114.00 | 115.50 | 92.814 | 168,915 |
| 2022-08-31 | 120.00 | 120.00 | 116.00 | 116.00 | 93.216 | 232,402 |
| 2022-08-30 | 117.00 | 119.00 | 117.00 | 117.50 | 94.422 | 90,502 |
| 2022-08-29 | 117.50 | 119.50 | 117.00 | 117.00 | 94.020 | 258,100 |
| 2022-08-26 | 118.50 | 121.00 | 118.00 | 119.50 | 96.029 | 347,486 |
| 2022-08-25 | 118.50 | 120.00 | 118.00 | 118.00 | 94.823 | 129,623 |
| 2022-08-24 | 117.50 | 120.00 | 117.50 | 118.50 | 95.225 | 199,045 |
| 2022-08-23 | 116.00 | 117.50 | 114.50 | 117.00 | 94.020 | 142,089 |
| 2022-08-22 | 114.50 | 117.50 | 114.00 | 115.50 | 92.814 | 94,972 |
| 2022-08-19 | 117.00 | 118.00 | 115.00 | 115.00 | 92.413 | 315,125 |
| 2022-08-18 | 118.00 | 119.00 | 116.50 | 117.00 | 94.020 | 190,050 |
| 2022-08-17 | 118.00 | 120.50 | 117.50 | 119.00 | 95.627 | 253,631 |
| 2022-08-16 | 120.00 | 120.50 | 117.00 | 118.00 | 94.823 | 255,865 |
| 2022-08-15 | 119.00 | 121.50 | 118.50 | 120.00 | 96.431 | 334,078 |
| 2022-08-12 | 114.00 | 120.50 | 114.00 | 119.00 | 95.627 | 1,090,233 |
| 2022-08-11 | 121.00 | 125.00 | 115.50 | 116.00 | 93.216 | 2,129,673 |
| 2022-08-10 | 128.00 | 132.50 | 127.50 | 127.50 | 102.46 | 578,770 |
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.