Drewloong Precision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 153.00 | 154.50 | 152.00 | 153.00 | 140.12 | 51,282 |
| 2025-02-04 | 153.00 | 153.00 | 151.50 | 151.50 | 138.75 | 23,589 |
| 2025-02-03 | 152.00 | 153.00 | 152.00 | 152.50 | 139.67 | 33,846 |
| 2025-01-22 | 153.00 | 153.00 | 151.50 | 152.00 | 139.21 | 19,589 |
| 2025-01-21 | 154.00 | 154.00 | 151.50 | 152.00 | 139.21 | 21,629 |
| 2025-01-20 | 149.00 | 153.00 | 149.00 | 152.00 | 139.21 | 40,102 |
| 2025-01-17 | 151.00 | 151.50 | 150.50 | 150.50 | 137.83 | 10,256 |
| 2025-01-16 | 150.00 | 152.50 | 149.50 | 150.50 | 137.83 | 59,487 |
| 2025-01-15 | 148.50 | 150.00 | 148.00 | 148.00 | 135.54 | 51,384 |
| 2025-01-14 | 148.50 | 150.00 | 148.00 | 148.50 | 136.00 | 38,974 |
| 2025-01-13 | 150.00 | 150.00 | 147.00 | 148.00 | 135.54 | 119,094 |
| 2025-01-10 | 150.50 | 151.00 | 150.50 | 150.50 | 137.83 | 13,382 |
| 2025-01-09 | 152.00 | 152.50 | 150.00 | 150.00 | 137.38 | 67,695 |
| 2025-01-08 | 152.00 | 153.00 | 151.50 | 152.50 | 139.67 | 31,794 |
| 2025-01-07 | 152.50 | 152.50 | 151.00 | 152.00 | 139.21 | 46,358 |
| 2025-01-06 | 154.00 | 154.00 | 150.50 | 152.00 | 139.21 | 124,104 |
| 2025-01-03 | 153.00 | 153.50 | 151.00 | 152.50 | 139.67 | 30,769 |
| 2025-01-02 | 153.50 | 154.00 | 152.50 | 152.50 | 139.67 | 51,282 |
| 2024-12-31 | 153.50 | 153.50 | 152.50 | 153.00 | 140.12 | 18,461 |
| 2024-12-30 | 152.00 | 156.50 | 152.00 | 152.50 | 139.67 | 70,769 |
| 2024-12-27 | 151.50 | 153.00 | 151.50 | 152.00 | 139.21 | 28,717 |
| 2024-12-26 | 153.50 | 153.50 | 151.50 | 152.00 | 139.21 | 18,461 |
| 2024-12-25 | 153.00 | 153.00 | 150.50 | 152.00 | 139.21 | 49,230 |
| 2024-12-24 | 152.00 | 153.00 | 150.50 | 152.00 | 139.21 | 59,487 |
| 2024-12-23 | 151.50 | 152.00 | 149.50 | 150.00 | 137.38 | 48,206 |
| 2024-12-20 | 151.50 | 151.50 | 149.00 | 149.50 | 136.92 | 91,282 |
| 2024-12-19 | 150.00 | 152.50 | 148.50 | 152.00 | 139.21 | 116,933 |
| 2024-12-18 | 150.00 | 150.50 | 149.00 | 149.50 | 136.92 | 41,030 |
| 2024-12-17 | 150.00 | 150.50 | 149.50 | 149.50 | 136.92 | 28,717 |
| 2024-12-16 | 151.00 | 151.00 | 149.00 | 149.00 | 136.46 | 104,625 |
| 2024-12-13 | 154.00 | 154.00 | 150.00 | 151.00 | 138.29 | 139,487 |
| 2024-12-12 | 155.50 | 155.50 | 154.00 | 154.00 | 141.04 | 36,205 |
| 2024-12-11 | 153.50 | 157.50 | 153.50 | 155.00 | 141.96 | 101,025 |
| 2024-12-10 | 156.50 | 157.50 | 155.00 | 155.50 | 142.41 | 67,692 |
| 2024-12-09 | 156.00 | 158.50 | 156.00 | 156.50 | 143.33 | 131,288 |
| 2024-12-06 | 154.50 | 156.50 | 154.50 | 155.00 | 141.96 | 91,648 |
| 2024-12-05 | 154.50 | 155.50 | 154.00 | 154.50 | 141.50 | 20,512 |
| 2024-12-04 | 154.00 | 155.50 | 154.00 | 154.50 | 141.50 | 36,946 |
| 2024-12-03 | 155.50 | 156.00 | 152.00 | 154.00 | 141.04 | 165,219 |
| 2024-12-02 | 154.00 | 156.50 | 153.50 | 153.50 | 140.58 | 46,153 |
| 2024-11-29 | 152.50 | 154.00 | 152.50 | 153.50 | 140.58 | 13,333 |
| 2024-11-28 | 153.00 | 153.50 | 152.00 | 153.50 | 140.58 | 68,745 |
| 2024-11-27 | 157.00 | 157.00 | 154.00 | 154.00 | 141.04 | 37,534 |
| 2024-11-26 | 154.50 | 158.00 | 154.50 | 155.00 | 141.96 | 112,822 |
| 2024-11-25 | 154.00 | 154.00 | 153.50 | 153.50 | 140.58 | 42,051 |
| 2024-11-22 | 153.00 | 154.00 | 152.00 | 152.50 | 139.67 | 47,210 |
| 2024-11-21 | 152.00 | 152.50 | 152.00 | 152.50 | 139.67 | 22,622 |
| 2024-11-20 | 153.00 | 153.00 | 151.50 | 152.00 | 139.21 | 39,362 |
| 2024-11-19 | 152.50 | 154.50 | 152.00 | 153.00 | 140.12 | 44,221 |
| 2024-11-18 | 152.50 | 152.50 | 150.50 | 151.00 | 138.29 | 55,384 |
| 2024-11-15 | 151.50 | 153.00 | 151.50 | 151.50 | 138.75 | 25,896 |
| 2024-11-14 | 154.00 | 154.00 | 151.00 | 151.50 | 138.75 | 91,712 |
| 2024-11-13 | 153.50 | 154.50 | 153.00 | 153.50 | 140.58 | 46,153 |
| 2024-11-12 | 158.00 | 158.00 | 153.00 | 153.50 | 140.58 | 93,464 |
| 2024-11-11 | 152.50 | 159.50 | 152.00 | 157.50 | 144.24 | 276,193 |
| 2024-11-08 | 153.00 | 153.00 | 150.50 | 150.50 | 137.83 | 64,138 |
| 2024-11-07 | 150.50 | 154.00 | 150.50 | 152.50 | 139.67 | 119,065 |
| 2024-11-06 | 149.50 | 152.00 | 149.50 | 150.00 | 137.38 | 93,424 |
| 2024-11-05 | 149.00 | 149.00 | 148.00 | 148.50 | 136.00 | 55,384 |
| 2024-11-04 | 148.50 | 150.00 | 148.00 | 149.00 | 136.46 | 71,795 |
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.