Darwin Precisions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.700	16.050	15.500	15.850	15.850	5,450,879
2024-01-26	16.100	16.600	15.800	15.800	15.800	10,411,632
2024-01-25	16.350	16.450	15.950	15.950	15.950	9,137,520
2024-01-24	16.500	16.650	16.200	16.250	16.250	8,939,713
2024-01-23	16.700	17.200	16.400	16.400	16.400	16,471,391
2024-01-22	16.900	17.050	16.400	16.450	16.450	15,128,091
2024-01-19	17.350	17.650	16.800	16.900	16.900	41,788,438
2024-01-18	16.400	17.450	16.350	17.450	17.450	58,614,287
2024-01-17	16.400	16.500	15.750	15.900	15.900	16,237,632
2024-01-16	16.750	17.100	16.200	16.400	16.400	21,598,309
2024-01-15	16.800	17.300	16.500	16.800	16.800	26,046,899
2024-01-12	16.650	17.100	16.150	16.800	16.800	32,565,374
2024-01-11	16.500	17.800	16.100	16.450	16.450	110,936,114
2024-01-10	14.650	16.250	14.300	16.250	16.250	29,225,333
2024-01-09	15.000	15.300	14.600	14.800	14.800	26,512,850
2024-01-08	14.250	14.350	14.050	14.150	14.150	2,757,612
2024-01-05	14.050	14.350	14.050	14.150	14.150	4,224,151
2024-01-04	13.750	14.550	13.750	14.150	14.150	12,034,686
2024-01-03	13.400	13.900	13.250	13.750	13.750	2,820,952
2024-01-02	13.350	13.500	13.350	13.400	13.400	972,775
2023-12-29	13.500	13.500	13.300	13.400	13.400	1,099,884
2023-12-28	13.650	13.650	13.350	13.400	13.400	1,313,811
2023-12-27	13.450	13.650	13.400	13.550	13.550	1,688,612
2023-12-26	13.200	13.500	13.200	13.400	13.400	1,733,480
2023-12-25	13.450	13.450	13.100	13.150	13.150	1,364,824
2023-12-22	13.350	13.550	13.250	13.250	13.250	1,201,844
2023-12-21	13.400	13.500	13.250	13.300	13.300	1,452,950
2023-12-20	13.350	13.500	13.350	13.500	13.500	916,590
2023-12-19	13.450	13.450	13.150	13.300	13.300	2,996,126
2023-12-18	13.650	13.650	13.450	13.450	13.450	1,640,300
2023-12-15	13.800	13.800	13.600	13.650	13.650	1,336,322
2023-12-14	13.650	13.950	13.650	13.700	13.700	2,302,822
2023-12-13	13.800	13.800	13.550	13.550	13.550	1,609,398
2023-12-12	14.000	14.000	13.450	13.700	13.700	4,619,599
2023-12-11	13.900	14.150	13.750	13.800	13.800	2,630,464
2023-12-08	13.750	13.850	13.700	13.800	13.800	853,046
2023-12-07	13.750	13.900	13.650	13.650	13.650	1,033,250
2023-12-06	13.900	14.000	13.750	13.750	13.750	1,634,346
2023-12-05	14.000	14.050	13.800	13.850	13.850	1,506,583
2023-12-04	13.950	14.100	13.950	14.000	14.000	1,775,180
2023-12-01	13.750	14.000	13.750	13.900	13.900	1,313,368
2023-11-30	13.400	13.900	13.400	13.750	13.750	2,716,598
2023-11-29	13.950	14.000	13.800	13.850	13.850	1,056,125
2023-11-28	13.900	14.000	13.850	13.950	13.950	1,122,556
2023-11-27	14.050	14.250	13.750	13.750	13.750	1,683,427
2023-11-24	14.050	14.200	14.000	14.000	14.000	1,608,535
2023-11-23	14.100	14.200	13.950	14.050	14.050	1,855,535
2023-11-22	14.000	14.300	14.000	14.100	14.100	4,858,696
2023-11-21	14.000	14.250	13.900	14.050	14.050	3,105,773
2023-11-20	13.750	14.100	13.750	13.900	13.900	2,407,686
2023-11-17	13.700	13.800	13.650	13.750	13.750	1,752,784
2023-11-16	13.800	13.950	13.550	13.600	13.600	1,693,342
2023-11-15	13.600	13.850	13.600	13.650	13.650	2,513,705
2023-11-14	13.450	13.550	13.350	13.400	13.400	1,435,439
2023-11-13	13.650	13.650	13.350	13.400	13.400	1,390,627
2023-11-10	13.500	13.600	13.350	13.400	13.400	2,482,061
2023-11-09	13.950	14.000	13.450	13.550	13.550	4,119,286
2023-11-08	14.000	14.200	13.900	13.900	13.900	1,535,383
2023-11-07	14.100	14.100	13.900	13.900	13.900	1,195,652
2023-11-06	14.100	14.100	13.950	14.100	14.100	1,023,399

← NewerPage 12 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.