Drewloong Precision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 124.50 | 130.00 | 124.50 | 129.00 | 103.66 | 386,815 |
| 2022-08-08 | 129.00 | 129.00 | 126.00 | 126.50 | 101.65 | 240,264 |
| 2022-08-05 | 128.50 | 130.00 | 127.50 | 127.50 | 102.46 | 367,639 |
| 2022-08-04 | 123.00 | 127.50 | 122.00 | 126.00 | 101.25 | 692,737 |
| 2022-08-03 | 123.50 | 126.00 | 122.50 | 122.50 | 98.440 | 469,273 |
| 2022-08-02 | 130.50 | 131.50 | 125.00 | 125.50 | 100.85 | 1,064,837 |
| 2022-08-01 | 137.50 | 137.50 | 125.00 | 128.50 | 103.26 | 1,908,651 |
| 2022-07-29 | 135.00 | 138.00 | 133.50 | 137.50 | 110.49 | 400,117 |
| 2022-07-28 | 135.50 | 135.50 | 132.00 | 133.00 | 106.88 | 396,206 |
| 2022-07-27 | 135.50 | 137.50 | 134.00 | 135.00 | 108.48 | 352,011 |
| 2022-07-26 | 139.00 | 145.50 | 133.50 | 135.50 | 108.89 | 2,616,934 |
| 2022-07-25 | 136.00 | 140.00 | 132.50 | 139.00 | 111.70 | 1,147,915 |
| 2022-07-22 | 132.00 | 137.00 | 131.50 | 134.00 | 107.68 | 747,570 |
| 2022-07-21 | 135.50 | 136.50 | 130.50 | 133.00 | 106.88 | 692,737 |
| 2022-07-20 | 133.00 | 135.00 | 131.00 | 134.50 | 108.08 | 602,345 |
| 2022-07-19 | 131.00 | 133.00 | 130.00 | 130.50 | 104.87 | 366,558 |
| 2022-07-18 | 130.00 | 134.00 | 126.00 | 132.00 | 106.07 | 1,355,418 |
| 2022-07-15 | 135.50 | 135.50 | 129.00 | 131.00 | 105.27 | 791,101 |
| 2022-07-14 | 134.50 | 140.00 | 132.00 | 133.00 | 106.88 | 2,029,058 |
| 2022-07-13 | 139.00 | 144.00 | 135.50 | 139.00 | 107.68 | 2,964,261 |
| 2022-07-12 | 135.50 | 140.50 | 133.50 | 135.00 | 104.58 | 1,467,176 |
| 2022-07-11 | 132.50 | 142.50 | 132.00 | 138.00 | 106.91 | 3,364,262 |
| 2022-07-08 | 133.50 | 143.00 | 129.00 | 130.50 | 101.10 | 3,007,821 |
| 2022-07-07 | 128.50 | 133.00 | 123.50 | 131.00 | 101.48 | 981,005 |
| 2022-07-06 | 133.00 | 134.00 | 126.00 | 126.00 | 97.610 | 1,052,513 |
| 2022-07-05 | 132.50 | 134.50 | 127.50 | 134.50 | 104.19 | 1,689,969 |
| 2022-07-04 | 126.00 | 134.50 | 123.00 | 132.00 | 102.26 | 1,747,991 |
| 2022-07-01 | 125.00 | 127.00 | 120.00 | 122.50 | 94.899 | 899,486 |
| 2022-06-30 | 131.00 | 135.00 | 123.00 | 123.50 | 95.673 | 1,107,408 |
| 2022-06-29 | 130.00 | 133.00 | 127.00 | 131.00 | 101.48 | 748,731 |
| 2022-06-28 | 137.00 | 137.00 | 130.00 | 132.00 | 102.26 | 798,882 |
| 2022-06-27 | 129.50 | 136.00 | 128.00 | 134.00 | 103.81 | 1,397,041 |
| 2022-06-24 | 127.50 | 132.00 | 125.50 | 126.00 | 97.610 | 1,076,011 |
| 2022-06-23 | 126.00 | 128.00 | 120.50 | 123.00 | 95.286 | 1,046,983 |
| 2022-06-22 | 136.00 | 138.50 | 123.50 | 125.50 | 97.223 | 3,022,594 |
| 2022-06-21 | 127.00 | 136.50 | 123.00 | 136.00 | 105.36 | 3,301,513 |
| 2022-06-20 | 132.00 | 140.50 | 124.50 | 124.50 | 96.448 | 6,377,953 |
| 2022-06-17 | 124.50 | 133.50 | 120.00 | 130.50 | 101.10 | 3,551,630 |
| 2022-06-16 | 119.50 | 127.50 | 119.50 | 123.00 | 95.286 | 1,450,308 |
| 2022-06-15 | 117.00 | 119.00 | 115.00 | 116.00 | 89.863 | 194,606 |
| 2022-06-14 | 118.00 | 120.50 | 114.00 | 117.00 | 90.638 | 441,340 |
| 2022-06-13 | 120.00 | 123.50 | 118.50 | 120.00 | 92.962 | 246,086 |
| 2022-06-10 | 123.50 | 128.50 | 121.50 | 122.50 | 94.899 | 709,497 |
| 2022-06-09 | 119.00 | 122.00 | 116.00 | 121.50 | 94.124 | 214,565 |
| 2022-06-08 | 121.50 | 121.50 | 117.50 | 119.00 | 92.187 | 224,754 |
| 2022-06-07 | 123.00 | 123.00 | 116.50 | 120.50 | 93.349 | 348,646 |
| 2022-06-06 | 122.00 | 124.00 | 121.00 | 122.50 | 94.899 | 246,958 |
| 2022-06-02 | 120.50 | 129.00 | 119.50 | 120.50 | 93.349 | 934,493 |
| 2022-06-01 | 122.00 | 124.50 | 118.00 | 120.50 | 93.349 | 987,823 |
| 2022-05-31 | 118.50 | 125.00 | 115.00 | 122.00 | 94.511 | 1,539,288 |
| 2022-05-30 | 108.50 | 118.50 | 108.50 | 118.50 | 91.800 | 1,740,431 |
| 2022-05-27 | 107.00 | 109.00 | 107.00 | 108.00 | 83.666 | 90,563 |
| 2022-05-26 | 106.50 | 108.00 | 105.50 | 105.50 | 81.729 | 62,591 |
| 2022-05-25 | 105.00 | 106.50 | 105.00 | 106.00 | 82.116 | 33,519 |
| 2022-05-24 | 104.50 | 105.50 | 104.00 | 104.50 | 80.954 | 25,810 |
| 2022-05-23 | 104.50 | 104.50 | 104.00 | 104.00 | 80.567 | 40,660 |
| 2022-05-20 | 106.00 | 106.00 | 105.00 | 105.00 | 81.342 | 24,581 |
| 2022-05-19 | 105.00 | 106.00 | 104.00 | 104.50 | 80.954 | 40,270 |
| 2022-05-18 | 105.50 | 106.00 | 104.50 | 105.50 | 81.729 | 53,631 |
| 2022-05-17 | 103.50 | 104.50 | 103.50 | 104.50 | 80.954 | 10,055 |
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.