Darwin Precisions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 14.250 | 14.250 | 13.850 | 13.900 | 13.900 | 2,391,785 |
| 2024-08-01 | 14.400 | 14.500 | 14.200 | 14.450 | 14.450 | 1,472,909 |
| 2024-07-31 | 14.300 | 14.450 | 14.150 | 14.200 | 14.200 | 2,139,975 |
| 2024-07-30 | 14.000 | 14.500 | 13.650 | 14.300 | 14.300 | 1,917,110 |
| 2024-07-29 | 14.600 | 14.600 | 14.100 | 14.100 | 14.100 | 1,881,163 |
| 2024-07-26 | 14.350 | 14.550 | 13.850 | 14.450 | 14.450 | 2,010,782 |
| 2024-07-23 | 14.600 | 15.000 | 14.600 | 14.650 | 14.650 | 2,625,584 |
| 2024-07-22 | 15.150 | 15.150 | 14.450 | 14.500 | 14.500 | 5,451,030 |
| 2024-07-19 | 15.650 | 15.650 | 15.100 | 15.100 | 15.100 | 6,103,379 |
| 2024-07-18 | 15.850 | 15.850 | 15.450 | 15.650 | 15.650 | 3,484,629 |
| 2024-07-17 | 15.800 | 16.100 | 15.700 | 15.950 | 15.950 | 3,420,246 |
| 2024-07-16 | 15.850 | 15.850 | 15.700 | 15.750 | 15.750 | 1,726,237 |
| 2024-07-15 | 16.200 | 16.250 | 15.700 | 15.750 | 15.750 | 3,197,263 |
| 2024-07-12 | 15.850 | 16.300 | 15.750 | 16.050 | 16.050 | 4,683,762 |
| 2024-07-11 | 15.900 | 16.100 | 15.800 | 15.850 | 15.850 | 3,077,797 |
| 2024-07-10 | 16.000 | 16.250 | 15.800 | 15.850 | 15.850 | 3,646,977 |
| 2024-07-09 | 16.050 | 16.300 | 15.550 | 15.750 | 15.750 | 6,152,489 |
| 2024-07-08 | 16.600 | 16.600 | 16.200 | 16.200 | 16.200 | 3,792,056 |
| 2024-07-05 | 16.100 | 16.850 | 16.000 | 16.400 | 16.400 | 11,172,814 |
| 2024-07-04 | 16.150 | 16.250 | 15.950 | 16.000 | 16.000 | 4,552,611 |
| 2024-07-03 | 15.750 | 16.200 | 15.650 | 16.000 | 16.000 | 3,979,432 |
| 2024-07-02 | 15.650 | 15.650 | 15.400 | 15.600 | 15.600 | 2,641,815 |
| 2024-07-01 | 15.950 | 16.000 | 15.550 | 15.600 | 15.600 | 3,124,736 |
| 2024-06-28 | 15.800 | 16.000 | 15.750 | 15.800 | 15.800 | 1,810,551 |
| 2024-06-27 | 15.700 | 15.900 | 15.650 | 15.700 | 15.700 | 2,100,702 |
| 2024-06-26 | 15.900 | 16.250 | 15.800 | 15.800 | 15.800 | 2,634,791 |
| 2024-06-25 | 16.250 | 16.250 | 15.650 | 15.800 | 15.800 | 4,403,713 |
| 2024-06-24 | 16.500 | 16.550 | 16.000 | 16.100 | 16.100 | 4,536,889 |
| 2024-06-21 | 16.050 | 16.950 | 16.000 | 16.350 | 16.350 | 11,639,189 |
| 2024-06-20 | 15.900 | 16.050 | 15.900 | 16.050 | 16.050 | 1,768,854 |
| 2024-06-19 | 16.200 | 16.200 | 15.800 | 15.800 | 15.800 | 3,132,894 |
| 2024-06-18 | 16.300 | 16.350 | 15.900 | 16.200 | 16.200 | 3,678,339 |
| 2024-06-17 | 16.050 | 16.500 | 16.050 | 16.200 | 16.200 | 5,437,510 |
| 2024-06-14 | 15.750 | 16.050 | 15.600 | 16.000 | 16.000 | 2,462,523 |
| 2024-06-13 | 15.800 | 15.900 | 15.600 | 15.600 | 15.600 | 1,711,751 |
| 2024-06-12 | 16.150 | 16.300 | 15.700 | 15.700 | 15.700 | 2,605,243 |
| 2024-06-11 | 16.100 | 16.700 | 15.900 | 15.900 | 15.900 | 5,717,498 |
| 2024-06-07 | 15.600 | 15.950 | 15.500 | 15.950 | 15.950 | 2,306,146 |
| 2024-06-06 | 15.550 | 15.600 | 15.350 | 15.500 | 15.500 | 2,604,136 |
| 2024-06-05 | 15.650 | 15.850 | 15.500 | 15.500 | 15.500 | 3,082,174 |
| 2024-06-04 | 15.750 | 15.850 | 15.550 | 15.550 | 15.550 | 2,555,721 |
| 2024-06-03 | 16.000 | 16.000 | 15.750 | 15.750 | 15.750 | 2,687,695 |
| 2024-05-31 | 16.150 | 16.250 | 15.800 | 15.900 | 15.900 | 4,175,235 |
| 2024-05-30 | 16.400 | 16.650 | 16.000 | 16.050 | 16.050 | 6,638,231 |
| 2024-05-29 | 16.750 | 16.950 | 16.450 | 16.450 | 16.450 | 6,329,426 |
| 2024-05-28 | 16.400 | 17.050 | 16.300 | 16.600 | 16.600 | 12,492,185 |
| 2024-05-27 | 15.700 | 16.500 | 15.650 | 16.150 | 16.150 | 10,123,202 |
| 2024-05-24 | 15.350 | 15.500 | 15.100 | 15.500 | 15.500 | 1,909,318 |
| 2024-05-23 | 15.900 | 15.900 | 15.300 | 15.350 | 15.350 | 4,138,132 |
| 2024-05-22 | 15.400 | 15.950 | 15.350 | 15.700 | 15.700 | 4,896,399 |
| 2024-05-21 | 15.500 | 15.550 | 15.350 | 15.350 | 15.350 | 2,256,852 |
| 2024-05-20 | 15.550 | 15.700 | 15.350 | 15.450 | 15.450 | 2,715,574 |
| 2024-05-17 | 15.600 | 15.700 | 15.450 | 15.550 | 15.550 | 3,033,203 |
| 2024-05-16 | 15.700 | 15.700 | 15.500 | 15.700 | 15.700 | 3,410,350 |
| 2024-05-15 | 15.600 | 15.700 | 15.500 | 15.500 | 15.500 | 2,644,163 |
| 2024-05-14 | 15.650 | 15.800 | 15.450 | 15.500 | 15.500 | 2,885,211 |
| 2024-05-13 | 15.750 | 15.900 | 15.500 | 15.600 | 15.600 | 2,796,340 |
| 2024-05-10 | 15.950 | 16.100 | 15.650 | 15.800 | 15.800 | 2,754,116 |
| 2024-05-09 | 16.000 | 16.250 | 15.750 | 15.800 | 15.800 | 7,654,333 |
| 2024-05-08 | 15.600 | 15.700 | 15.400 | 15.650 | 15.650 | 2,825,201 |
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.