Drewloong Precision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 167.00 | 177.50 | 167.00 | 174.50 | 159.81 | 809,368 |
| 2025-05-05 | 176.50 | 178.00 | 165.00 | 167.50 | 153.40 | 1,013,537 |
| 2025-05-02 | 176.00 | 177.00 | 173.50 | 174.50 | 159.81 | 483,158 |
| 2025-04-30 | 179.50 | 179.50 | 173.50 | 175.00 | 160.27 | 601,128 |
| 2025-04-29 | 183.50 | 183.50 | 179.00 | 179.00 | 163.94 | 1,096,562 |
| 2025-04-28 | 178.00 | 181.50 | 175.00 | 181.00 | 165.77 | 1,171,444 |
| 2025-04-25 | 176.50 | 182.50 | 174.50 | 177.50 | 162.56 | 2,942,705 |
| 2025-04-24 | 172.50 | 176.00 | 170.50 | 175.00 | 160.27 | 1,232,111 |
| 2025-04-23 | 170.00 | 173.00 | 168.00 | 169.50 | 155.23 | 1,093,351 |
| 2025-04-22 | 163.50 | 169.50 | 163.50 | 165.50 | 151.57 | 927,373 |
| 2025-04-21 | 167.50 | 174.50 | 163.50 | 165.00 | 151.11 | 1,838,036 |
| 2025-04-18 | 169.00 | 172.00 | 166.50 | 168.50 | 154.32 | 909,824 |
| 2025-04-17 | 179.00 | 180.00 | 164.00 | 171.00 | 156.61 | 4,289,392 |
| 2025-04-16 | 166.00 | 182.00 | 163.00 | 177.50 | 162.56 | 6,786,897 |
| 2025-04-15 | 169.00 | 171.00 | 164.00 | 168.00 | 153.86 | 1,966,395 |
| 2025-04-14 | 163.00 | 171.00 | 162.00 | 165.00 | 151.11 | 1,125,228 |
| 2025-04-11 | 168.50 | 168.50 | 159.00 | 163.50 | 149.74 | 2,320,604 |
| 2025-04-10 | 176.50 | 177.00 | 172.00 | 176.00 | 161.19 | 1,749,169 |
| 2025-04-09 | 165.50 | 167.00 | 151.00 | 161.50 | 147.91 | 3,653,517 |
| 2025-04-08 | 164.00 | 170.50 | 161.00 | 165.50 | 151.57 | 6,609,401 |
| 2025-04-07 | 153.00 | 165.50 | 153.00 | 160.00 | 146.53 | 2,760,328 |
| 2025-04-02 | 172.00 | 174.00 | 166.50 | 170.00 | 155.69 | 1,994,031 |
| 2025-04-01 | 163.50 | 174.50 | 161.00 | 170.00 | 155.69 | 2,521,209 |
| 2025-03-31 | 170.00 | 174.50 | 162.00 | 162.00 | 148.37 | 2,607,347 |
| 2025-03-28 | 174.00 | 186.00 | 173.00 | 180.00 | 164.85 | 5,425,966 |
| 2025-03-27 | 182.50 | 187.50 | 171.50 | 172.50 | 157.98 | 1,941,466 |
| 2025-03-26 | 195.00 | 199.00 | 180.50 | 182.50 | 167.14 | 3,727,455 |
| 2025-03-25 | 184.00 | 194.50 | 178.00 | 192.00 | 175.84 | 4,834,459 |
| 2025-03-24 | 169.50 | 180.00 | 169.00 | 180.00 | 164.85 | 1,600,414 |
| 2025-03-21 | 165.00 | 165.50 | 163.50 | 164.00 | 150.20 | 104,623 |
| 2025-03-20 | 165.00 | 165.50 | 163.00 | 165.00 | 151.11 | 272,263 |
| 2025-03-19 | 159.00 | 170.00 | 159.00 | 163.50 | 149.74 | 839,078 |
| 2025-03-18 | 159.50 | 162.00 | 158.50 | 158.50 | 145.16 | 89,349 |
| 2025-03-17 | 159.50 | 159.50 | 157.50 | 157.50 | 144.24 | 48,259 |
| 2025-03-14 | 159.50 | 160.00 | 159.00 | 159.50 | 146.08 | 7,200 |
| 2025-03-13 | 161.50 | 161.50 | 157.00 | 159.50 | 146.08 | 68,748 |
| 2025-03-12 | 159.50 | 161.00 | 155.50 | 161.00 | 147.45 | 152,825 |
| 2025-03-11 | 155.50 | 160.00 | 155.50 | 159.50 | 146.08 | 47,332 |
| 2025-03-10 | 158.50 | 162.00 | 158.50 | 160.00 | 146.53 | 58,051 |
| 2025-03-07 | 159.50 | 161.00 | 158.50 | 158.50 | 145.16 | 53,384 |
| 2025-03-06 | 159.00 | 161.50 | 159.00 | 161.00 | 147.45 | 43,090 |
| 2025-03-05 | 158.00 | 160.00 | 158.00 | 159.50 | 146.08 | 19,508 |
| 2025-03-04 | 157.00 | 159.50 | 156.50 | 158.50 | 145.16 | 43,351 |
| 2025-03-03 | 158.00 | 160.00 | 157.50 | 157.50 | 144.24 | 45,138 |
| 2025-02-27 | 160.00 | 160.50 | 159.50 | 160.00 | 146.53 | 40,093 |
| 2025-02-26 | 160.00 | 160.50 | 160.00 | 160.00 | 146.53 | 20,512 |
| 2025-02-25 | 160.50 | 162.50 | 159.00 | 161.00 | 147.45 | 96,689 |
| 2025-02-24 | 160.50 | 161.00 | 160.00 | 160.00 | 146.53 | 20,604 |
| 2025-02-21 | 162.00 | 162.00 | 159.00 | 160.50 | 146.99 | 43,168 |
| 2025-02-20 | 161.50 | 163.00 | 161.50 | 162.00 | 148.37 | 50,461 |
| 2025-02-19 | 161.00 | 162.50 | 161.00 | 161.00 | 147.45 | 82,051 |
| 2025-02-18 | 161.00 | 162.00 | 157.50 | 161.00 | 147.45 | 134,526 |
| 2025-02-17 | 163.50 | 163.50 | 159.50 | 160.50 | 146.99 | 77,042 |
| 2025-02-14 | 157.00 | 161.50 | 156.00 | 160.00 | 146.53 | 218,443 |
| 2025-02-13 | 157.00 | 157.50 | 155.50 | 157.00 | 143.79 | 51,393 |
| 2025-02-12 | 153.50 | 157.00 | 153.50 | 156.50 | 143.33 | 63,864 |
| 2025-02-11 | 156.00 | 156.50 | 154.00 | 155.00 | 141.96 | 39,076 |
| 2025-02-10 | 158.00 | 158.00 | 155.50 | 157.00 | 143.79 | 31,897 |
| 2025-02-07 | 156.50 | 157.50 | 155.50 | 157.50 | 144.24 | 47,338 |
| 2025-02-06 | 154.50 | 157.50 | 154.00 | 157.50 | 144.24 | 178,669 |
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.