Drewloong Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	145.50	146.50	145.00	145.50	140.75	13,126
2026-04-27	147.50	147.50	145.00	146.00	141.23	36,116
2026-04-24	147.00	147.50	145.50	147.50	142.68	31,076
2026-04-23	146.50	147.50	144.00	147.00	142.20	42,000
2026-04-22	147.50	147.50	146.50	147.00	142.20	10,000
2026-04-21	147.00	148.00	146.50	147.50	142.68	15,140
2026-04-20	146.50	148.00	146.00	148.00	143.17	49,000
2026-04-17	145.00	146.50	145.00	146.50	141.71	51,182
2026-04-16	143.00	146.50	143.00	146.00	141.23	50,000
2026-04-15	144.00	147.00	143.00	144.00	139.30	41,009
2026-04-14	141.50	144.00	141.50	143.50	138.81	37,055
2026-04-13	142.50	144.00	141.00	141.50	136.88	33,648
2026-04-10	142.50	142.50	141.50	142.50	137.85	11,000
2026-04-09	140.50	143.50	139.00	142.50	137.85	41,080
2026-04-08	143.00	143.00	140.00	141.50	136.88	24,051
2026-04-07	142.50	143.00	138.50	139.50	134.94	81,010
2026-04-02	141.50	142.50	140.00	142.50	137.85	18,000
2026-04-01	141.00	143.50	140.50	142.50	137.85	42,000
2026-03-31	146.00	146.50	139.00	139.50	134.94	60,183
2026-03-30	140.00	145.00	140.00	145.00	140.26	34,000
2026-03-27	140.50	143.00	140.00	142.50	137.85	21,769
2026-03-26	142.00	143.00	142.00	142.00	137.36	13,001
2026-03-25	143.50	145.00	142.00	142.00	137.36	16,000
2026-03-24	143.50	143.50	141.50	142.50	137.85	10,000
2026-03-23	144.50	144.50	141.00	143.00	138.33	6,000
2026-03-20	142.00	143.00	141.50	143.00	138.33	32,041
2026-03-19	143.00	145.00	143.00	144.00	139.30	10,000
2026-03-18	145.50	146.00	144.50	146.00	141.23	14,012
2026-03-17	145.50	145.50	144.00	144.00	139.30	21,504
2026-03-16	144.50	146.50	143.50	145.00	140.26	27,000
2026-03-13	144.00	145.00	144.00	144.00	139.30	10,152
2026-03-12	148.50	148.50	145.00	146.00	141.23	48,003
2026-03-11	144.00	149.50	144.00	149.00	144.13	62,000
2026-03-10	141.50	142.50	140.00	141.50	136.88	43,192
2026-03-09	141.00	141.50	138.00	139.00	134.46	83,113
2026-03-06	144.50	145.50	144.00	144.50	139.78	40,000
2026-03-05	142.50	145.00	142.50	144.00	139.30	41,050
2026-03-04	147.00	147.00	142.50	143.00	138.33	63,351
2026-03-03	148.00	148.00	146.50	147.00	142.20	37,025
2026-03-02	148.00	149.00	146.00	149.00	144.13	32,025
2026-02-26	148.00	148.50	148.00	148.00	143.17	11,051
2026-02-25	149.50	149.50	148.00	149.50	144.62	18,000
2026-02-24	148.50	150.00	148.00	149.50	144.62	66,000
2026-02-23	149.00	149.00	148.00	149.00	144.13	39,000
2026-02-11	145.50	147.00	144.50	147.00	142.20	26,006
2026-02-10	146.00	146.00	144.50	145.50	140.75	8,000
2026-02-09	146.50	146.50	144.00	146.00	141.23	20,116
2026-02-06	145.00	146.00	141.50	146.00	141.23	49,000
2026-02-05	146.50	147.00	144.50	146.00	141.23	19,275
2026-02-04	145.00	147.00	145.00	145.50	140.75	18,005
2026-02-03	144.00	146.50	143.00	146.50	141.71	34,037
2026-02-02	145.00	145.00	141.50	144.00	139.30	52,000
2026-01-30	147.00	147.00	144.50	145.00	140.26	76,002
2026-01-29	148.00	148.00	146.00	147.00	142.20	87,039
2026-01-28	149.50	149.50	147.00	147.50	142.68	157,063
2026-01-27	149.00	150.00	149.00	149.50	144.62	41,027
2026-01-26	151.00	151.00	149.00	149.50	144.62	75,051
2026-01-23	150.50	151.50	149.50	149.50	144.62	46,005
2026-01-22	152.00	152.00	150.00	150.00	145.10	52,111
2026-01-21	152.00	152.00	150.00	150.00	145.10	68,020

← NewerPage 3 of 5 · 244 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.