Darwin Precisions Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.300	14.000	13.300	13.600	13.600	3,454,436
2026-10-19	13.200	13.450	12.950	13.450	13.450	2,883,133
2026-10-16	13.500	13.600	13.300	13.300	13.300	1,506,529
2026-10-15	13.250	13.500	13.150	13.250	13.250	2,262,616
2026-10-14	13.400	13.600	13.350	13.550	13.550	2,018,235
2026-10-13	13.350	13.450	13.100	13.300	13.300	2,504,111
2026-10-12	13.600	13.650	13.400	13.450	13.450	2,874,644
2026-10-08	13.750	14.000	13.700	13.700	13.700	2,304,591
2026-10-07	14.150	14.250	13.800	14.000	14.000	4,118,800
2026-10-06	14.400	14.450	14.000	14.150	14.150	7,170,674
2026-10-05	15.400	15.600	14.250	14.350	14.350	14,521,986
2026-10-02	14.600	15.400	14.500	15.250	15.250	16,081,677
2026-10-01	15.300	15.400	14.450	14.750	14.750	32,088,747
2026-09-30	13.750	14.350	13.700	14.350	14.350	12,989,708
2026-09-29	12.750	13.250	12.650	13.050	13.050	2,589,311
2026-09-24	12.650	12.950	12.650	12.750	12.750	1,709,635
2026-09-23	13.000	13.300	12.650	12.800	12.800	4,406,610
2026-09-22	12.800	13.800	12.650	13.150	13.150	14,635,628
2026-09-21	12.500	12.850	12.500	12.650	12.650	2,448,905
2026-09-18	12.450	12.500	12.200	12.350	12.350	2,163,048
2026-09-17	12.100	12.350	12.100	12.300	12.300	1,188,500
2026-09-16	11.850	12.100	11.800	12.000	12.000	830,001
2026-09-15	12.050	12.100	11.750	11.750	11.750	1,209,950
2026-09-14	12.000	12.000	11.750	11.800	11.800	934,664
2026-09-11	12.150	12.150	11.900	11.950	11.950	1,798,200
2026-09-10	12.350	12.350	12.100	12.200	12.200	1,768,600
2026-09-09	12.250	12.800	12.250	12.350	12.350	2,703,800
2026-09-08	12.450	12.450	12.200	12.200	12.200	610,779
2026-09-07	12.500	12.500	12.200	12.350	12.350	1,070,646
2026-09-04	12.600	12.600	12.200	12.300	12.300	2,159,176
2026-09-03	12.750	13.050	12.400	12.400	12.400	2,292,100
2026-09-02	12.600	12.750	12.600	12.650	12.650	446,830
2026-09-01	12.650	12.850	12.550	12.650	12.650	968,240
2026-08-31	12.850	12.850	12.550	12.700	12.700	985,820
2026-08-28	12.950	13.050	12.750	12.800	12.800	1,315,942
2026-08-27	12.700	13.000	12.650	12.750	12.750	1,508,110
2026-08-26	12.600	12.750	12.550	12.600	12.600	899,700
2026-08-25	12.700	12.700	12.300	12.500	12.500	1,380,245
2026-08-24	12.600	12.700	12.550	12.600	12.600	1,046,059
2026-08-21	12.600	12.650	12.500	12.550	12.550	842,400
2026-08-20	12.700	12.750	12.550	12.600	12.600	751,555
2026-08-19	12.550	12.750	12.400	12.550	12.550	1,060,285
2026-08-18	12.850	12.850	12.500	12.600	12.600	1,405,500
2026-08-17	13.050	13.050	12.800	12.850	12.850	1,711,001
2026-08-14	12.600	12.950	12.500	12.900	12.900	1,880,562
2026-08-13	13.150	13.150	12.550	12.550	12.550	3,255,133
2026-08-12	13.050	13.100	12.750	12.750	12.750	2,138,500
2026-08-11	13.350	13.500	12.850	12.900	12.900	2,403,028
2026-08-10	13.550	13.750	13.150	13.300	13.300	2,883,827
2026-08-07	13.550	13.600	13.350	13.450	13.450	973,557
2026-08-06	13.600	13.600	13.200	13.450	13.450	1,502,400
2026-08-05	13.550	13.900	13.550	13.650	13.650	2,209,329
2026-08-04	12.700	13.450	12.600	13.400	13.400	2,697,636
2026-08-03	12.550	12.850	12.500	12.800	12.800	1,985,620
2026-07-31	12.400	12.850	12.400	12.650	12.650	5,577,400
2026-07-30	12.000	12.750	11.950	12.400	12.400	9,379,068
2026-07-29	12.300	12.350	11.350	11.600	11.600	5,283,400
2026-07-28	12.300	12.300	11.950	12.100	12.100	2,952,123
2026-07-27	13.150	13.150	12.400	12.600	12.600	3,431,410
2026-07-24	13.050	13.250	12.800	13.000	13.000	1,512,900

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.1532 TWD
2019-07-22	0.2036 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.