Drewloong Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	150.50	152.50	150.50	151.00	146.07	60,000
2026-01-19	151.00	153.50	150.50	151.00	146.07	92,010
2026-01-16	152.50	152.50	149.50	150.50	145.58	41,031
2026-01-15	149.50	150.00	149.00	150.00	145.10	36,031
2026-01-14	151.00	151.50	150.00	150.00	145.10	125,116
2026-01-13	153.50	153.50	151.00	152.00	147.04	28,025
2026-01-12	149.50	153.00	149.50	152.50	147.52	38,014
2026-01-09	152.00	152.00	148.50	151.00	146.07	26,875
2026-01-08	149.00	153.00	147.50	150.00	145.10	93,014
2026-01-07	149.50	150.00	148.00	149.50	144.62	70,472
2026-01-06	151.00	151.50	149.50	149.50	144.62	69,100
2026-01-05	151.00	151.50	150.50	150.50	145.58	46,014
2026-01-02	152.00	152.00	150.50	151.00	146.07	29,053
2025-12-31	151.50	153.50	151.50	152.00	147.04	19,135
2025-12-30	154.50	156.00	151.00	153.00	148.00	123,182
2025-12-29	153.50	158.00	153.50	154.50	149.45	35,010
2025-12-26	158.50	158.50	154.00	154.00	148.97	95,300
2025-12-24	155.50	158.50	154.50	158.00	152.84	125,345
2025-12-23	151.50	157.00	151.50	153.50	148.49	72,128
2025-12-22	150.50	155.00	150.50	151.50	146.55	26,051
2025-12-19	150.50	153.50	150.00	151.50	146.55	34,000
2025-12-18	151.50	151.50	150.00	151.00	146.07	36,000
2025-12-17	152.00	152.00	151.00	151.50	146.55	9,081
2025-12-16	154.50	154.50	152.00	152.50	147.52	28,025
2025-12-15	155.50	157.50	155.50	155.50	150.42	30,000
2025-12-12	153.00	156.00	153.00	154.50	149.45	31,733
2025-12-11	153.50	154.00	152.50	152.50	147.52	18,351
2025-12-10	155.50	155.50	153.00	153.00	148.00	14,010
2025-12-09	154.50	155.00	153.50	154.00	148.97	42,000
2025-12-08	159.00	159.00	155.00	156.00	150.90	37,233
2025-12-05	158.00	158.00	156.00	158.00	152.84	27,055
2025-12-04	155.50	158.00	155.50	156.50	151.39	7,012
2025-12-03	156.00	159.00	155.50	155.50	150.42	162,044
2025-12-02	153.50	154.50	153.00	154.00	148.97	51,664
2025-12-01	151.50	153.50	151.50	153.50	148.49	52,000
2025-11-28	154.00	156.50	152.50	154.50	149.45	108,007
2025-11-27	154.00	156.00	152.00	154.00	148.97	114,332
2025-11-26	151.50	153.50	149.00	151.50	146.55	155,100
2025-11-25	143.00	151.50	143.00	151.00	146.07	88,202
2025-11-24	145.50	146.50	144.50	145.00	140.26	42,000
2025-11-21	144.50	144.50	142.00	143.50	138.81	46,000
2025-11-20	141.00	145.00	141.00	145.00	140.26	19,000
2025-11-19	141.50	142.50	140.50	141.00	136.39	34,138
2025-11-18	143.50	143.50	141.00	141.50	136.88	59,000
2025-11-17	145.00	145.00	142.50	144.50	139.78	57,000
2025-11-14	144.50	145.00	144.00	145.00	140.26	26,000
2025-11-13	146.50	146.50	144.50	145.50	140.75	27,100
2025-11-12	145.50	146.50	145.50	146.50	141.71	38,010
2025-11-11	141.00	144.50	141.00	144.50	139.78	60,000
2025-11-10	147.50	147.50	140.00	142.50	137.85	182,000
2025-11-07	147.50	148.00	144.50	147.00	142.20	140,001
2025-11-06	153.00	153.00	149.00	149.50	144.62	97,016
2025-11-05	147.00	151.50	147.00	151.50	146.55	94,061
2025-11-04	150.00	152.00	148.00	148.00	143.17	140,010
2025-11-03	150.00	153.00	149.00	149.50	144.62	152,001
2025-10-31	159.00	159.50	149.00	151.50	146.55	508,522
2025-10-30	163.50	164.50	160.00	160.00	154.77	179,000
2025-10-29	165.00	165.00	164.00	164.50	159.13	34,000
2025-10-28	164.50	165.50	164.00	164.50	159.13	23,091
2025-10-27	165.00	165.50	163.50	165.50	160.09	85,218

← NewerPage 4 of 21 · 1,220 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.