Drewloong Precision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 163.00 | 166.00 | 163.00 | 165.00 | 159.61 | 191,244 |
| 2025-07-29 | 161.00 | 163.50 | 160.50 | 161.00 | 155.74 | 75,256 |
| 2025-07-28 | 161.50 | 162.50 | 159.50 | 161.00 | 155.74 | 202,006 |
| 2025-07-25 | 167.00 | 169.00 | 165.00 | 168.00 | 153.86 | 213,545 |
| 2025-07-24 | 161.00 | 167.50 | 161.00 | 165.00 | 151.11 | 247,191 |
| 2025-07-23 | 163.50 | 164.50 | 159.50 | 160.50 | 146.99 | 384,615 |
| 2025-07-22 | 165.50 | 167.00 | 163.50 | 163.50 | 149.74 | 258,503 |
| 2025-07-21 | 165.00 | 166.50 | 165.00 | 165.00 | 151.11 | 142,572 |
| 2025-07-18 | 166.00 | 166.00 | 165.00 | 165.00 | 151.11 | 76,986 |
| 2025-07-17 | 167.50 | 167.50 | 165.50 | 165.50 | 151.57 | 93,435 |
| 2025-07-16 | 167.00 | 167.00 | 165.00 | 165.00 | 151.11 | 93,353 |
| 2025-07-15 | 166.00 | 166.00 | 165.50 | 165.50 | 151.57 | 40,003 |
| 2025-07-14 | 166.50 | 166.50 | 165.50 | 165.50 | 151.57 | 31,794 |
| 2025-07-11 | 164.50 | 166.00 | 164.50 | 165.00 | 151.11 | 55,384 |
| 2025-07-10 | 167.00 | 167.00 | 165.00 | 165.00 | 151.11 | 44,102 |
| 2025-07-09 | 164.50 | 167.00 | 164.50 | 165.00 | 151.11 | 56,410 |
| 2025-07-08 | 166.00 | 166.00 | 164.50 | 165.00 | 151.11 | 65,641 |
| 2025-07-07 | 166.00 | 167.00 | 163.50 | 167.00 | 152.95 | 94,419 |
| 2025-07-04 | 165.50 | 167.00 | 164.50 | 165.00 | 151.11 | 86,174 |
| 2025-07-03 | 167.00 | 167.00 | 165.00 | 165.50 | 151.57 | 36,589 |
| 2025-07-02 | 165.50 | 166.50 | 165.00 | 165.00 | 151.11 | 31,796 |
| 2025-07-01 | 165.50 | 166.50 | 164.50 | 165.00 | 151.11 | 33,925 |
| 2025-06-30 | 165.50 | 165.50 | 163.00 | 164.50 | 150.66 | 212,398 |
| 2025-06-27 | 165.50 | 166.50 | 164.50 | 164.50 | 150.66 | 67,702 |
| 2025-06-26 | 167.00 | 167.00 | 164.50 | 165.00 | 151.11 | 119,999 |
| 2025-06-25 | 170.00 | 170.00 | 165.50 | 166.00 | 152.03 | 96,482 |
| 2025-06-24 | 166.50 | 170.00 | 165.50 | 169.00 | 154.78 | 291,284 |
| 2025-06-23 | 166.00 | 168.00 | 164.50 | 165.00 | 151.11 | 234,871 |
| 2025-06-20 | 163.50 | 165.00 | 161.50 | 165.00 | 151.11 | 290,308 |
| 2025-06-19 | 167.00 | 167.00 | 164.00 | 165.00 | 151.11 | 216,590 |
| 2025-06-18 | 167.50 | 167.50 | 164.00 | 166.50 | 152.49 | 179,081 |
| 2025-06-17 | 163.00 | 166.00 | 163.00 | 165.00 | 151.11 | 164,218 |
| 2025-06-16 | 163.00 | 165.50 | 162.00 | 163.00 | 149.28 | 279,999 |
| 2025-06-13 | 165.00 | 169.50 | 163.00 | 163.00 | 149.28 | 802,063 |
| 2025-06-12 | 164.50 | 165.50 | 162.50 | 165.00 | 151.11 | 302,810 |
| 2025-06-11 | 167.50 | 168.00 | 163.50 | 163.50 | 149.74 | 286,197 |
| 2025-06-10 | 166.50 | 168.50 | 166.50 | 167.50 | 153.40 | 109,748 |
| 2025-06-09 | 166.50 | 168.00 | 163.00 | 166.00 | 152.03 | 284,137 |
| 2025-06-06 | 165.50 | 167.50 | 165.00 | 166.00 | 152.03 | 149,863 |
| 2025-06-05 | 167.00 | 169.50 | 165.00 | 165.00 | 151.11 | 173,368 |
| 2025-06-04 | 168.00 | 168.50 | 166.50 | 167.00 | 152.95 | 167,213 |
| 2025-06-03 | 171.00 | 171.00 | 166.50 | 168.00 | 153.86 | 294,390 |
| 2025-06-02 | 168.00 | 174.00 | 167.50 | 170.00 | 155.69 | 426,983 |
| 2025-05-29 | 174.00 | 175.00 | 168.00 | 168.00 | 153.86 | 382,615 |
| 2025-05-28 | 176.00 | 176.00 | 171.50 | 172.00 | 157.52 | 213,364 |
| 2025-05-27 | 178.00 | 178.50 | 172.50 | 172.50 | 157.98 | 331,412 |
| 2025-05-26 | 180.50 | 180.50 | 176.00 | 176.50 | 161.65 | 271,961 |
| 2025-05-23 | 180.50 | 182.00 | 176.00 | 180.50 | 165.31 | 400,166 |
| 2025-05-22 | 183.50 | 184.00 | 179.00 | 179.00 | 163.94 | 569,516 |
| 2025-05-21 | 185.00 | 186.50 | 182.50 | 185.00 | 169.43 | 523,639 |
| 2025-05-20 | 190.00 | 191.50 | 183.50 | 183.50 | 168.06 | 1,617,425 |
| 2025-05-19 | 187.50 | 191.50 | 183.50 | 190.00 | 174.01 | 1,455,126 |
| 2025-05-16 | 190.00 | 190.00 | 183.50 | 188.00 | 172.18 | 1,654,739 |
| 2025-05-15 | 183.00 | 192.00 | 181.00 | 188.00 | 172.18 | 3,817,085 |
| 2025-05-14 | 177.50 | 178.50 | 175.50 | 178.00 | 163.02 | 372,393 |
| 2025-05-13 | 176.50 | 176.50 | 173.00 | 176.50 | 161.65 | 430,851 |
| 2025-05-12 | 178.50 | 178.50 | 173.00 | 174.00 | 159.36 | 512,820 |
| 2025-05-09 | 179.50 | 186.00 | 175.00 | 176.50 | 161.65 | 2,219,494 |
| 2025-05-08 | 173.00 | 178.00 | 172.00 | 173.00 | 158.44 | 506,923 |
| 2025-05-07 | 176.50 | 181.00 | 170.00 | 171.50 | 157.07 | 1,226,799 |
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.