Drewloong Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	143.00	144.00	142.50	143.50	143.50	31,025
2026-07-22	150.00	150.00	143.50	144.00	144.00	48,000
2026-07-21	148.00	150.00	147.50	149.00	149.00	56,020
2026-07-20	148.50	148.50	142.50	145.00	145.00	46,001
2026-07-17	147.00	147.00	143.00	145.00	145.00	48,000
2026-07-16	148.50	151.00	147.50	148.50	148.50	49,017
2026-07-15	150.50	153.50	150.00	153.00	148.00	73,088
2026-07-14	150.50	151.50	148.50	151.00	146.07	75,050
2026-07-13	147.50	152.50	147.50	150.50	145.58	70,128
2026-07-10	147.50	147.50	147.50	147.50	142.68	0
2026-07-09	149.00	150.00	147.00	147.50	142.68	28,054
2026-07-08	147.00	149.00	146.00	148.50	143.65	22,067
2026-07-07	150.50	150.50	146.00	147.00	142.20	44,000
2026-07-06	153.50	154.50	151.50	152.00	147.04	57,106
2026-07-03	148.00	157.00	148.00	151.00	146.07	308,050
2026-07-02	146.50	148.00	145.50	148.00	143.17	36,212
2026-07-01	145.50	148.00	145.50	146.00	141.23	40,014
2026-06-30	143.50	149.50	143.50	145.00	140.26	37,015
2026-06-29	143.00	146.50	143.00	143.00	138.33	27,000
2026-06-26	143.00	143.50	142.50	143.00	138.33	45,603
2026-06-25	144.00	144.00	143.50	143.50	138.81	10,030
2026-06-24	143.00	144.00	143.00	143.50	138.81	10,000
2026-06-23	143.50	144.50	143.00	144.50	139.78	16,000
2026-06-22	145.00	145.00	142.50	144.00	139.30	45,000
2026-06-18	144.50	145.00	144.00	144.50	139.78	34,140
2026-06-17	145.50	146.00	144.00	144.50	139.78	12,000
2026-06-16	145.00	146.00	143.50	146.00	141.23	30,000
2026-06-15	146.50	146.50	144.00	146.00	141.23	29,050
2026-06-12	147.00	148.00	145.00	146.50	141.71	25,110
2026-06-11	144.00	148.00	143.00	147.00	142.20	98,000
2026-06-10	143.50	144.00	142.00	142.50	137.85	33,679
2026-06-09	142.50	145.50	142.50	143.00	138.33	40,110
2026-06-08	136.00	144.00	136.00	143.00	138.33	62,132
2026-06-05	147.00	147.00	145.50	146.50	141.71	12,087
2026-06-04	145.50	147.00	143.50	147.00	142.20	41,140
2026-06-03	147.50	147.50	145.00	146.50	141.71	53,000
2026-06-02	148.00	148.00	143.00	147.50	142.68	52,000
2026-06-01	150.00	150.00	146.00	149.00	144.13	47,120
2026-05-29	149.00	151.50	146.50	149.00	144.13	112,245
2026-05-28	145.00	150.50	143.50	146.00	141.23	172,367
2026-05-27	144.00	144.00	142.00	142.50	137.85	39,000
2026-05-26	144.00	144.00	141.00	143.00	138.33	19,010
2026-05-25	142.50	144.50	142.00	144.50	139.78	39,025
2026-05-22	144.50	144.50	143.00	143.00	138.33	33,192
2026-05-21	144.00	145.50	142.00	143.00	138.33	47,172
2026-05-20	144.00	145.50	142.50	145.50	140.75	25,010
2026-05-19	145.00	145.00	142.50	144.00	139.30	19,126
2026-05-18	143.00	144.50	143.00	143.00	138.33	33,000
2026-05-15	145.50	147.50	144.00	144.00	139.30	36,040
2026-05-14	148.50	148.50	145.50	147.00	142.20	25,000
2026-05-13	144.00	148.00	142.00	148.00	143.17	66,000
2026-05-12	143.50	144.50	142.00	144.50	139.78	71,110
2026-05-11	145.00	146.00	144.50	144.50	139.78	54,207
2026-05-08	147.00	149.50	146.50	148.00	143.17	36,015
2026-05-07	150.00	150.00	147.00	148.00	143.17	82,015
2026-05-06	151.00	151.00	147.00	150.50	145.58	58,020
2026-05-05	147.50	149.50	146.00	149.50	144.62	57,126
2026-05-04	146.00	149.00	145.00	148.00	143.17	54,000
2026-04-30	146.00	146.00	144.50	144.50	139.78	31,000
2026-04-29	146.00	146.50	145.00	146.00	141.23	15,091

← NewerPage 2 of 3 · 126 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.