Darwin Precisions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	14.150	14.250	13.900	13.900	13.900	1,462,950
2023-11-02	14.100	14.500	14.050	14.100	14.100	2,955,329
2023-11-01	13.950	13.950	13.700	13.750	13.750	969,587
2023-10-31	14.100	14.200	13.700	13.800	13.800	2,024,979
2023-10-30	14.100	14.150	13.850	13.950	13.950	1,746,433
2023-10-27	14.150	14.250	13.950	13.950	13.950	1,615,000
2023-10-26	14.250	14.400	13.950	14.100	14.100	3,143,622
2023-10-25	14.100	14.650	14.000	14.450	14.450	3,392,905
2023-10-24	14.050	14.400	13.800	14.150	14.150	4,789,810
2023-10-23	13.500	14.250	13.500	14.000	14.000	4,052,416
2023-10-20	13.600	13.750	13.300	13.500	13.500	4,600,640
2023-10-19	13.700	13.950	13.600	13.800	13.800	3,606,642
2023-10-18	14.200	14.300	13.850	13.900	13.900	4,301,612
2023-10-17	14.400	14.550	14.100	14.150	14.150	3,916,616
2023-10-16	14.700	15.100	14.200	14.300	14.300	15,519,079
2023-10-13	14.850	15.050	14.700	14.700	14.700	2,819,871
2023-10-12	14.800	15.150	14.800	14.850	14.850	2,483,492
2023-10-11	15.800	15.800	14.750	14.750	14.750	11,582,226
2023-10-06	16.250	16.250	15.900	15.900	15.900	4,474,569
2023-10-05	16.100	16.800	16.100	16.300	16.300	10,898,075
2023-10-04	15.800	16.200	15.650	16.200	16.200	4,793,447
2023-10-03	16.300	16.450	15.650	16.050	16.050	9,507,902
2023-10-02	15.950	16.200	15.900	16.150	16.150	4,547,728
2023-09-28	16.000	16.250	15.800	15.800	15.800	5,558,499
2023-09-27	15.750	16.150	15.650	15.900	15.900	3,783,655
2023-09-26	16.100	16.100	15.750	15.800	15.800	3,080,628
2023-09-25	16.000	16.300	15.800	16.050	16.050	5,925,556
2023-09-22	15.300	16.050	15.100	16.000	16.000	7,561,184
2023-09-21	15.550	15.700	15.400	15.450	15.450	3,669,393
2023-09-20	15.750	15.800	15.400	15.550	15.550	5,519,407
2023-09-19	16.000	16.300	15.600	15.850	15.850	10,555,544
2023-09-18	15.500	16.650	15.400	16.100	16.100	16,442,365
2023-09-15	15.900	16.150	15.550	15.550	15.550	12,737,610
2023-09-14	15.050	16.300	14.950	15.700	15.700	19,268,314
2023-09-13	14.400	15.450	14.300	14.950	14.950	13,130,973
2023-09-12	16.000	16.500	14.500	14.500	14.500	32,463,410
2023-09-11	15.500	15.500	15.500	15.500	15.500	4,406,179
2023-09-08	14.100	14.200	13.900	14.100	14.100	2,487,089
2023-09-07	14.400	14.450	14.050	14.100	14.100	4,291,637
2023-09-06	14.950	15.100	14.600	14.600	14.600	2,840,725
2023-09-05	14.950	14.950	14.700	14.950	14.950	1,815,793
2023-09-04	14.950	15.150	14.800	14.950	14.950	1,336,189
2023-09-01	14.900	15.100	14.850	14.900	14.900	1,943,867
2023-08-31	14.750	14.950	14.600	14.900	14.900	1,735,316
2023-08-30	14.700	14.800	14.400	14.750	14.750	2,304,775
2023-08-29	14.400	14.550	14.300	14.550	14.550	1,691,267
2023-08-28	14.800	14.950	14.300	14.400	14.400	2,337,519
2023-08-25	14.700	14.950	14.650	14.700	14.700	1,577,620
2023-08-24	14.700	15.400	14.700	14.850	14.850	4,652,440
2023-08-23	14.500	14.850	14.300	14.500	14.500	5,135,276
2023-08-22	15.350	15.350	14.600	14.600	14.600	4,936,524
2023-08-21	15.100	15.450	15.100	15.200	15.200	2,386,351
2023-08-18	15.600	15.700	15.000	15.100	15.100	4,052,126
2023-08-17	15.100	15.600	15.000	15.450	15.450	3,768,611
2023-08-16	15.200	15.350	15.000	15.100	15.100	4,223,785
2023-08-15	15.000	15.500	15.000	15.450	15.450	5,277,581
2023-08-14	15.000	15.100	14.600	14.850	14.850	5,286,295
2023-08-11	15.100	15.450	14.950	15.300	15.300	9,343,886
2023-08-10	14.700	15.000	13.900	14.700	14.700	14,998,359
2023-08-09	15.200	15.450	15.100	15.100	15.100	11,428,615

← NewerPage 13 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.