Drewloong Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	103.50	104.50	103.50	104.50	80.954	10,055
2022-05-16	104.50	104.50	103.00	103.50	80.180	29,071
2022-05-13	104.50	106.00	104.50	104.50	80.954	30,189
2022-05-12	105.00	105.50	103.50	104.50	80.954	75,227
2022-05-11	110.50	110.50	106.00	106.50	82.504	118,513
2022-05-10	103.50	105.50	103.00	105.00	81.342	45,886
2022-05-09	102.50	107.00	101.50	105.50	81.729	134,102
2022-05-06	104.00	104.00	102.00	103.00	79.792	33,541
2022-05-05	102.50	104.00	102.00	104.00	80.567	22,346
2022-05-04	100.50	102.00	100.50	102.00	79.018	22,347
2022-05-03	100.50	101.50	99.700	100.00	77.468	101,675
2022-04-29	103.00	103.00	101.00	101.50	78.630	48,044
2022-04-28	102.00	103.50	99.000	102.00	79.018	91,620
2022-04-27	105.00	105.00	100.00	101.50	78.630	89,385
2022-04-26	105.00	106.50	105.00	105.50	81.729	41,362
2022-04-25	106.00	106.50	103.00	104.50	80.954	56,983
2022-04-22	106.50	106.50	105.50	106.50	82.504	48,044
2022-04-21	107.50	107.50	105.50	106.00	82.116	51,396
2022-04-20	109.50	109.50	107.00	107.50	83.278	69,303
2022-04-19	107.00	108.00	105.00	107.50	83.278	102,839
2022-04-18	109.00	112.50	105.00	106.00	82.116	173,286
2022-04-15	105.00	108.50	103.50	108.00	83.666	206,783
2022-04-14	103.00	107.00	103.00	105.00	81.342	289,406
2022-04-13	100.50	102.00	100.00	102.00	79.018	38,033
2022-04-12	101.00	102.50	100.00	100.50	77.856	22,379
2022-04-11	99.400	103.50	99.400	100.00	77.468	158,770
2022-04-08	98.100	98.800	97.000	97.800	75.764	52,513
2022-04-07	97.900	97.900	96.300	97.500	75.531	35,754
2022-04-06	98.500	99.000	98.500	98.600	76.384	5,587
2022-04-01	99.000	99.300	98.000	98.300	76.151	17,877
2022-03-31	98.500	98.600	98.200	98.500	76.306	12,290
2022-03-30	100.00	100.00	98.000	99.300	76.926	23,463
2022-03-29	99.700	99.700	99.200	99.200	76.848	3,351
2022-03-28	99.900	99.900	98.300	98.500	76.306	17,877
2022-03-25	98.900	100.00	98.900	99.500	77.081	13,407
2022-03-24	99.400	99.400	98.800	98.800	76.539	5,586
2022-03-23	98.700	99.200	98.700	99.200	76.848	7,821
2022-03-22	98.700	99.600	98.700	99.600	77.158	13,407
2022-03-21	99.400	99.900	99.300	99.800	77.313	4,469
2022-03-18	100.00	100.00	99.100	99.100	76.771	15,642
2022-03-17	99.200	100.50	98.500	99.900	77.391	27,932
2022-03-16	99.000	99.500	97.000	99.200	76.848	53,642
2022-03-15	95.500	96.400	95.500	95.900	74.292	12,290
2022-03-14	97.100	97.100	96.100	96.500	74.757	21,229
2022-03-11	96.200	97.000	96.200	97.000	75.144	10,055
2022-03-10	95.800	97.700	95.800	97.300	75.377	11,173
2022-03-09	95.200	95.900	95.200	95.500	73.982	13,430
2022-03-08	95.500	96.000	95.000	95.000	73.595	51,396
2022-03-07	98.100	98.600	96.000	96.000	74.369	71,535
2022-03-04	99.300	99.400	98.600	98.800	76.539	26,815
2022-03-03	100.00	100.00	99.100	99.300	76.926	22,346
2022-03-02	99.900	100.00	99.500	99.700	77.236	7,821
2022-03-01	100.50	100.50	99.900	99.900	77.391	22,346
2022-02-25	100.00	100.00	99.200	99.400	77.003	34,636
2022-02-24	101.00	102.00	99.000	99.600	77.158	86,033
2022-02-23	100.00	102.00	100.00	102.00	79.018	24,737
2022-02-22	102.50	103.00	99.300	100.50	77.856	141,900
2022-02-21	104.50	104.50	103.50	104.00	80.567	55,865
2022-02-18	103.50	105.00	103.50	104.50	80.954	92,983
2022-02-17	103.00	105.50	103.00	104.50	80.954	158,659

← NewerPage 19 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.