Darwin Precisions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 15.600 | 15.700 | 15.250 | 15.550 | 15.550 | 4,516,183 |
| 2024-05-06 | 15.600 | 15.750 | 15.350 | 15.600 | 15.600 | 6,012,657 |
| 2024-05-03 | 16.750 | 16.750 | 15.300 | 15.450 | 15.450 | 28,059,450 |
| 2024-05-02 | 17.000 | 17.200 | 16.700 | 17.000 | 17.000 | 5,883,597 |
| 2024-04-30 | 17.500 | 17.650 | 17.000 | 17.000 | 17.000 | 7,100,945 |
| 2024-04-29 | 17.150 | 17.500 | 16.850 | 17.500 | 17.500 | 10,140,474 |
| 2024-04-26 | 17.050 | 17.350 | 16.750 | 17.000 | 17.000 | 8,205,390 |
| 2024-04-25 | 16.950 | 17.100 | 16.800 | 16.850 | 16.850 | 6,499,302 |
| 2024-04-24 | 16.850 | 17.200 | 16.750 | 16.800 | 16.800 | 8,704,243 |
| 2024-04-23 | 16.950 | 17.400 | 16.350 | 16.700 | 16.700 | 21,986,684 |
| 2024-04-22 | 15.700 | 17.000 | 15.600 | 16.800 | 16.800 | 20,913,860 |
| 2024-04-19 | 15.950 | 16.150 | 15.100 | 15.750 | 15.750 | 7,420,560 |
| 2024-04-18 | 15.650 | 16.350 | 15.450 | 15.900 | 15.900 | 8,090,950 |
| 2024-04-17 | 15.600 | 15.850 | 15.600 | 15.600 | 15.600 | 6,187,596 |
| 2024-04-16 | 16.200 | 16.300 | 15.450 | 15.600 | 15.600 | 11,255,898 |
| 2024-04-15 | 16.800 | 16.950 | 16.400 | 16.400 | 16.400 | 6,399,916 |
| 2024-04-12 | 17.250 | 17.350 | 16.650 | 16.750 | 16.750 | 9,909,308 |
| 2024-04-11 | 17.550 | 17.850 | 17.150 | 17.150 | 17.150 | 8,295,228 |
| 2024-04-10 | 17.400 | 17.950 | 17.200 | 17.550 | 17.550 | 11,454,676 |
| 2024-04-09 | 18.000 | 18.250 | 17.250 | 17.250 | 17.250 | 19,872,203 |
| 2024-04-08 | 19.050 | 19.600 | 17.550 | 17.900 | 17.900 | 68,302,495 |
| 2024-04-03 | 16.900 | 18.600 | 16.800 | 18.600 | 18.600 | 54,185,796 |
| 2024-04-02 | 16.700 | 17.900 | 16.500 | 16.950 | 16.950 | 34,334,194 |
| 2024-04-01 | 16.250 | 16.650 | 16.250 | 16.550 | 16.550 | 8,012,043 |
| 2024-03-29 | 16.300 | 16.500 | 16.050 | 16.100 | 16.100 | 5,486,542 |
| 2024-03-28 | 15.950 | 16.350 | 15.950 | 16.150 | 16.150 | 3,890,412 |
| 2024-03-27 | 15.900 | 16.150 | 15.850 | 15.950 | 15.950 | 3,169,114 |
| 2024-03-26 | 16.450 | 16.500 | 15.850 | 15.900 | 15.900 | 5,032,627 |
| 2024-03-25 | 16.050 | 16.450 | 16.000 | 16.250 | 16.250 | 6,932,755 |
| 2024-03-22 | 15.750 | 16.050 | 15.650 | 15.950 | 15.950 | 3,853,899 |
| 2024-03-21 | 15.750 | 15.950 | 15.500 | 15.800 | 15.800 | 4,081,937 |
| 2024-03-20 | 16.050 | 16.100 | 15.650 | 15.650 | 15.650 | 3,658,799 |
| 2024-03-19 | 16.150 | 16.300 | 15.850 | 15.850 | 15.850 | 3,625,521 |
| 2024-03-18 | 15.950 | 16.250 | 15.700 | 15.950 | 15.950 | 3,360,944 |
| 2024-03-15 | 15.500 | 15.850 | 15.500 | 15.750 | 15.750 | 3,072,683 |
| 2024-03-14 | 15.800 | 16.000 | 15.550 | 15.650 | 15.650 | 5,405,640 |
| 2024-03-13 | 17.150 | 17.200 | 15.950 | 15.950 | 15.950 | 13,928,585 |
| 2024-03-12 | 16.500 | 17.200 | 16.400 | 16.950 | 16.950 | 29,629,199 |
| 2024-03-11 | 15.400 | 16.500 | 15.400 | 16.500 | 16.500 | 17,536,751 |
| 2024-03-08 | 15.400 | 15.500 | 14.900 | 15.000 | 15.000 | 6,154,451 |
| 2024-03-07 | 15.750 | 15.750 | 15.200 | 15.350 | 15.350 | 6,213,424 |
| 2024-03-06 | 16.000 | 16.250 | 15.600 | 15.600 | 15.600 | 6,017,092 |
| 2024-03-05 | 15.550 | 16.250 | 15.500 | 16.050 | 16.050 | 11,127,535 |
| 2024-03-04 | 15.450 | 15.850 | 15.450 | 15.500 | 15.500 | 4,078,527 |
| 2024-03-01 | 15.750 | 15.750 | 15.400 | 15.400 | 15.400 | 3,523,753 |
| 2024-02-29 | 15.900 | 16.000 | 15.550 | 15.650 | 15.650 | 3,986,870 |
| 2024-02-27 | 16.250 | 16.400 | 15.700 | 15.800 | 15.800 | 5,880,655 |
| 2024-02-26 | 16.300 | 16.350 | 15.950 | 16.200 | 16.200 | 5,649,436 |
| 2024-02-23 | 16.500 | 16.850 | 16.200 | 16.200 | 16.200 | 7,693,682 |
| 2024-02-22 | 16.500 | 16.750 | 16.300 | 16.350 | 16.350 | 5,941,881 |
| 2024-02-21 | 16.700 | 16.850 | 16.500 | 16.500 | 16.500 | 5,151,002 |
| 2024-02-20 | 17.100 | 17.100 | 16.600 | 16.650 | 16.650 | 7,478,557 |
| 2024-02-19 | 17.300 | 17.500 | 16.850 | 16.850 | 16.850 | 13,139,086 |
| 2024-02-16 | 16.650 | 17.350 | 16.500 | 17.100 | 17.100 | 18,378,491 |
| 2024-02-15 | 16.100 | 16.500 | 16.100 | 16.300 | 16.300 | 11,694,053 |
| 2024-02-05 | 15.500 | 15.950 | 15.250 | 15.750 | 15.750 | 7,964,115 |
| 2024-02-02 | 15.450 | 15.900 | 15.450 | 15.500 | 15.500 | 6,334,223 |
| 2024-02-01 | 15.500 | 15.800 | 15.200 | 15.350 | 15.350 | 7,231,310 |
| 2024-01-31 | 16.100 | 16.200 | 15.500 | 15.500 | 15.500 | 7,964,241 |
| 2024-01-30 | 16.200 | 16.400 | 15.900 | 16.100 | 16.100 | 8,418,550 |
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.