Drewloong Precision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 165.00 | 165.00 | 164.50 | 165.00 | 159.61 | 55,000 |
| 2025-10-22 | 166.00 | 166.00 | 164.50 | 165.00 | 159.61 | 98,010 |
| 2025-10-21 | 165.50 | 166.00 | 165.00 | 165.50 | 160.09 | 70,030 |
| 2025-10-20 | 166.50 | 167.00 | 165.50 | 165.50 | 160.09 | 64,000 |
| 2025-10-17 | 168.00 | 168.00 | 166.00 | 166.00 | 160.58 | 38,030 |
| 2025-10-16 | 169.50 | 169.50 | 168.00 | 168.50 | 163.00 | 59,066 |
| 2025-10-15 | 166.00 | 172.50 | 165.50 | 172.50 | 166.87 | 94,025 |
| 2025-10-14 | 172.00 | 173.00 | 164.50 | 165.00 | 159.61 | 226,200 |
| 2025-10-13 | 167.00 | 171.50 | 167.00 | 171.00 | 165.41 | 140,810 |
| 2025-10-09 | 172.00 | 177.50 | 171.00 | 172.00 | 166.38 | 366,308 |
| 2025-10-08 | 169.00 | 170.00 | 166.00 | 170.00 | 164.45 | 73,253 |
| 2025-10-07 | 164.50 | 169.50 | 164.50 | 169.00 | 163.48 | 184,051 |
| 2025-10-03 | 163.00 | 164.50 | 163.00 | 163.50 | 158.16 | 23,051 |
| 2025-10-02 | 166.00 | 166.00 | 163.00 | 163.00 | 157.68 | 82,155 |
| 2025-10-01 | 165.00 | 165.50 | 164.50 | 164.50 | 159.13 | 32,200 |
| 2025-09-30 | 164.50 | 165.00 | 164.00 | 164.00 | 158.64 | 88,000 |
| 2025-09-29 | 164.50 | 164.50 | 164.50 | 164.50 | 159.13 | 0 |
| 2025-09-26 | 164.50 | 165.00 | 163.50 | 164.50 | 159.13 | 101,182 |
| 2025-09-25 | 166.00 | 166.00 | 163.50 | 164.50 | 159.13 | 70,010 |
| 2025-09-24 | 166.00 | 167.00 | 163.00 | 164.00 | 158.64 | 165,030 |
| 2025-09-23 | 166.00 | 166.00 | 164.00 | 164.50 | 159.13 | 147,587 |
| 2025-09-22 | 164.00 | 167.50 | 164.00 | 165.00 | 159.61 | 142,141 |
| 2025-09-19 | 165.00 | 166.50 | 164.50 | 165.00 | 159.61 | 52,342 |
| 2025-09-18 | 167.00 | 167.00 | 164.00 | 165.00 | 159.61 | 165,000 |
| 2025-09-17 | 170.00 | 170.00 | 166.00 | 166.00 | 160.58 | 184,015 |
| 2025-09-16 | 173.50 | 173.50 | 169.00 | 169.50 | 163.96 | 150,872 |
| 2025-09-15 | 169.00 | 178.50 | 169.00 | 172.00 | 166.38 | 434,480 |
| 2025-09-12 | 171.00 | 174.00 | 168.50 | 168.50 | 163.00 | 181,228 |
| 2025-09-11 | 172.00 | 172.00 | 169.00 | 169.50 | 163.96 | 144,128 |
| 2025-09-10 | 172.50 | 173.50 | 170.50 | 171.00 | 165.41 | 70,079 |
| 2025-09-09 | 171.50 | 172.00 | 170.50 | 171.00 | 165.41 | 69,457 |
| 2025-09-08 | 174.00 | 174.00 | 171.00 | 171.00 | 165.41 | 180,301 |
| 2025-09-05 | 179.00 | 179.00 | 172.00 | 174.00 | 168.32 | 173,324 |
| 2025-09-04 | 179.00 | 181.50 | 174.50 | 175.00 | 169.28 | 519,222 |
| 2025-09-03 | 175.50 | 178.00 | 172.50 | 177.50 | 171.70 | 312,270 |
| 2025-09-02 | 171.00 | 177.00 | 170.50 | 176.50 | 170.73 | 255,620 |
| 2025-09-01 | 176.00 | 178.00 | 170.00 | 171.00 | 165.41 | 293,537 |
| 2025-08-29 | 176.50 | 177.50 | 172.00 | 172.00 | 166.38 | 354,576 |
| 2025-08-28 | 170.50 | 179.50 | 170.00 | 174.50 | 168.80 | 975,130 |
| 2025-08-27 | 165.00 | 170.50 | 165.00 | 169.00 | 163.48 | 197,518 |
| 2025-08-26 | 166.00 | 166.00 | 164.00 | 164.50 | 159.13 | 43,020 |
| 2025-08-25 | 163.00 | 167.00 | 162.00 | 165.00 | 159.61 | 282,126 |
| 2025-08-22 | 158.50 | 163.00 | 158.50 | 161.50 | 156.22 | 135,007 |
| 2025-08-21 | 157.00 | 159.00 | 156.50 | 157.00 | 151.87 | 128,152 |
| 2025-08-20 | 159.50 | 159.50 | 157.00 | 157.00 | 151.87 | 178,375 |
| 2025-08-19 | 160.50 | 161.00 | 158.50 | 159.50 | 154.29 | 94,103 |
| 2025-08-18 | 159.50 | 160.00 | 158.50 | 160.00 | 154.77 | 149,000 |
| 2025-08-15 | 162.50 | 162.50 | 160.00 | 160.00 | 154.77 | 140,219 |
| 2025-08-14 | 163.00 | 164.00 | 161.00 | 161.50 | 156.22 | 132,149 |
| 2025-08-13 | 164.50 | 167.50 | 163.00 | 163.00 | 157.68 | 150,002 |
| 2025-08-12 | 164.00 | 165.50 | 163.50 | 164.00 | 158.64 | 51,053 |
| 2025-08-11 | 164.00 | 165.00 | 162.00 | 164.00 | 158.64 | 95,000 |
| 2025-08-08 | 163.00 | 165.50 | 163.00 | 165.00 | 159.61 | 119,108 |
| 2025-08-07 | 165.50 | 168.00 | 163.50 | 163.50 | 158.16 | 165,086 |
| 2025-08-06 | 166.50 | 167.00 | 164.00 | 166.00 | 160.58 | 147,200 |
| 2025-08-05 | 167.00 | 169.00 | 166.50 | 168.50 | 163.00 | 98,008 |
| 2025-08-04 | 164.00 | 169.50 | 164.00 | 167.00 | 161.55 | 219,001 |
| 2025-08-01 | 163.00 | 163.00 | 163.00 | 163.00 | 157.68 | 0 |
| 2025-07-31 | 165.50 | 165.50 | 162.50 | 163.00 | 157.68 | 71,002 |
| 2025-07-30 | 163.00 | 166.00 | 163.00 | 165.00 | 159.61 | 191,244 |
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.