Drewloong Precision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 148.50 | 148.50 | 147.50 | 148.50 | 136.00 | 65,970 |
| 2024-10-30 | 148.50 | 149.50 | 148.50 | 148.50 | 136.00 | 72,843 |
| 2024-10-29 | 150.00 | 150.00 | 148.00 | 148.50 | 136.00 | 83,076 |
| 2024-10-28 | 152.00 | 152.00 | 150.00 | 150.00 | 137.38 | 50,559 |
| 2024-10-25 | 150.50 | 151.00 | 149.50 | 150.50 | 137.83 | 72,821 |
| 2024-10-24 | 155.00 | 155.00 | 150.50 | 150.50 | 137.83 | 129,665 |
| 2024-10-23 | 154.50 | 155.00 | 154.00 | 154.00 | 141.04 | 59,541 |
| 2024-10-22 | 152.00 | 154.00 | 152.00 | 153.50 | 140.58 | 61,616 |
| 2024-10-21 | 152.50 | 153.00 | 151.00 | 151.50 | 138.75 | 56,498 |
| 2024-10-18 | 155.00 | 155.00 | 151.50 | 151.50 | 138.75 | 71,860 |
| 2024-10-17 | 152.00 | 154.50 | 152.00 | 154.00 | 141.04 | 40,008 |
| 2024-10-16 | 153.00 | 153.50 | 151.50 | 152.50 | 139.67 | 53,383 |
| 2024-10-15 | 154.00 | 154.50 | 152.00 | 153.00 | 140.12 | 83,635 |
| 2024-10-14 | 153.50 | 155.50 | 153.00 | 153.00 | 140.12 | 177,444 |
| 2024-10-11 | 154.50 | 155.00 | 153.50 | 153.50 | 140.58 | 130,814 |
| 2024-10-09 | 156.00 | 156.50 | 154.50 | 155.00 | 141.96 | 83,099 |
| 2024-10-08 | 156.50 | 159.50 | 156.00 | 156.00 | 142.87 | 219,612 |
| 2024-10-07 | 157.00 | 157.50 | 157.00 | 157.00 | 143.79 | 42,085 |
| 2024-10-04 | 156.00 | 156.00 | 154.50 | 155.00 | 141.96 | 125,135 |
| 2024-10-01 | 158.00 | 158.00 | 156.50 | 156.50 | 143.33 | 73,977 |
| 2024-09-30 | 159.00 | 159.00 | 157.50 | 158.50 | 145.16 | 78,974 |
| 2024-09-27 | 161.00 | 162.00 | 158.50 | 159.00 | 145.62 | 91,479 |
| 2024-09-26 | 160.50 | 163.00 | 159.50 | 160.50 | 146.99 | 131,464 |
| 2024-09-25 | 161.00 | 161.50 | 158.00 | 160.50 | 146.99 | 139,487 |
| 2024-09-24 | 161.50 | 162.00 | 160.50 | 160.50 | 146.99 | 50,283 |
| 2024-09-23 | 159.50 | 162.00 | 159.50 | 161.50 | 147.91 | 121,025 |
| 2024-09-20 | 159.50 | 159.50 | 158.00 | 158.50 | 145.16 | 90,357 |
| 2024-09-19 | 158.50 | 159.50 | 155.00 | 158.00 | 144.70 | 328,662 |
| 2024-09-18 | 163.50 | 163.50 | 158.00 | 158.00 | 144.70 | 137,691 |
| 2024-09-16 | 160.00 | 164.00 | 160.00 | 162.50 | 148.82 | 310,809 |
| 2024-09-13 | 159.00 | 162.50 | 159.00 | 161.00 | 147.45 | 150,860 |
| 2024-09-12 | 160.50 | 160.50 | 158.00 | 158.50 | 145.16 | 74,871 |
| 2024-09-11 | 154.00 | 160.50 | 154.00 | 158.50 | 145.16 | 150,860 |
| 2024-09-10 | 156.50 | 157.00 | 154.00 | 154.00 | 141.04 | 70,787 |
| 2024-09-09 | 153.00 | 156.00 | 153.00 | 156.00 | 142.87 | 54,379 |
| 2024-09-06 | 156.00 | 156.00 | 154.50 | 156.00 | 142.87 | 77,948 |
| 2024-09-05 | 157.50 | 159.00 | 155.00 | 156.00 | 142.87 | 268,809 |
| 2024-09-04 | 158.00 | 160.50 | 156.00 | 157.00 | 143.79 | 227,843 |
| 2024-09-03 | 160.00 | 165.50 | 160.00 | 164.00 | 150.20 | 323,182 |
| 2024-09-02 | 162.50 | 162.50 | 159.50 | 159.50 | 146.08 | 133,333 |
| 2024-08-30 | 164.00 | 164.00 | 160.00 | 161.00 | 147.45 | 199,121 |
| 2024-08-29 | 159.50 | 164.50 | 159.00 | 163.50 | 149.74 | 261,629 |
| 2024-08-28 | 163.00 | 163.50 | 160.50 | 161.00 | 147.45 | 188,891 |
| 2024-08-27 | 157.00 | 165.50 | 156.50 | 164.00 | 150.20 | 527,612 |
| 2024-08-26 | 154.50 | 158.00 | 154.00 | 158.00 | 144.70 | 226,728 |
| 2024-08-23 | 154.50 | 154.50 | 152.50 | 154.00 | 141.04 | 65,897 |
| 2024-08-22 | 154.50 | 155.00 | 154.00 | 154.00 | 141.04 | 44,102 |
| 2024-08-21 | 154.00 | 155.50 | 153.50 | 154.00 | 141.04 | 82,051 |
| 2024-08-20 | 154.50 | 156.50 | 154.00 | 155.50 | 142.41 | 129,322 |
| 2024-08-19 | 154.00 | 157.00 | 153.50 | 154.50 | 141.50 | 81,122 |
| 2024-08-16 | 155.50 | 156.00 | 153.50 | 154.50 | 141.50 | 121,089 |
| 2024-08-15 | 157.50 | 157.50 | 153.00 | 153.00 | 140.12 | 199,999 |
| 2024-08-14 | 157.50 | 158.00 | 156.00 | 156.00 | 142.87 | 93,507 |
| 2024-08-13 | 159.50 | 159.50 | 155.50 | 157.50 | 144.24 | 115,938 |
| 2024-08-12 | 157.00 | 160.50 | 156.50 | 157.00 | 143.79 | 192,820 |
| 2024-08-09 | 155.00 | 156.50 | 155.00 | 155.50 | 142.41 | 135,659 |
| 2024-08-08 | 152.00 | 155.50 | 151.00 | 152.00 | 139.21 | 157,435 |
| 2024-08-07 | 145.00 | 155.00 | 145.00 | 153.50 | 140.58 | 277,593 |
| 2024-08-06 | 149.00 | 150.00 | 135.00 | 144.00 | 131.88 | 321,298 |
| 2024-08-05 | 152.50 | 152.50 | 143.00 | 145.50 | 133.25 | 374,361 |
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.