Darwin Precisions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	16.800	17.150	16.700	16.750	16.750	7,541,815
2023-08-07	16.350	16.600	16.050	16.500	16.500	3,599,786
2023-08-04	16.150	16.400	15.900	16.250	16.250	2,978,016
2023-08-02	16.700	16.700	15.950	16.150	16.150	6,102,392
2023-08-01	16.750	17.050	16.500	16.650	16.650	2,945,355
2023-07-31	17.050	17.300	16.500	16.650	16.650	6,419,228
2023-07-28	17.050	17.150	16.650	16.950	16.950	5,816,491
2023-07-27	16.500	17.800	16.500	17.200	17.200	12,190,656
2023-07-26	17.500	17.500	16.200	16.450	16.450	15,107,283
2023-07-25	17.350	17.950	17.050	17.650	17.650	10,211,565
2023-07-24	18.200	18.250	17.050	17.250	17.250	9,586,944
2023-07-21	18.400	18.650	17.500	17.700	17.700	15,971,016
2023-07-20	19.150	19.550	18.550	18.900	18.900	14,042,353
2023-07-19	18.600	19.650	18.500	19.200	19.047	22,743,107
2023-07-18	19.500	19.500	18.150	18.200	18.055	14,152,728
2023-07-17	18.900	19.450	18.700	18.950	18.799	13,481,675
2023-07-14	19.400	19.750	18.450	18.750	18.600	22,996,278
2023-07-13	19.200	20.200	18.800	19.150	18.997	48,120,109
2023-07-12	18.000	18.900	17.800	18.900	18.749	33,669,027
2023-07-11	18.000	18.600	16.800	17.700	17.559	43,070,719
2023-07-10	16.750	17.500	16.400	17.500	17.360	21,445,997
2023-07-07	15.400	15.950	15.400	15.950	15.823	6,099,289
2023-07-06	15.250	15.600	15.250	15.400	15.277	3,540,728
2023-07-05	15.050	15.250	14.950	15.200	15.079	2,449,836
2023-07-04	15.400	15.400	14.850	14.900	14.781	2,912,798
2023-07-03	15.400	15.700	15.250	15.250	15.128	4,276,520
2023-06-30	14.900	15.200	14.700	15.150	15.029	2,691,890
2023-06-29	14.700	14.900	14.650	14.700	14.583	1,691,511
2023-06-28	14.700	14.850	14.550	14.550	14.434	2,895,578
2023-06-27	15.250	15.250	14.100	14.400	14.285	9,928,921
2023-06-26	15.600	16.550	15.250	15.250	15.128	31,635,567
2023-06-21	16.300	16.700	15.600	15.850	15.724	58,588,601
2023-06-20	14.150	15.550	14.000	15.550	15.426	32,490,328
2023-06-19	14.900	14.900	13.600	14.150	14.037	49,533,511
2023-06-16	13.550	13.550	13.550	13.550	13.442	4,799,014
2023-06-15	11.550	12.350	11.550	12.350	12.252	6,405,165
2023-06-14	11.050	11.400	11.000	11.250	11.160	3,011,966
2023-06-13	11.200	11.200	10.950	11.000	10.912	1,684,969
2023-06-12	10.950	11.100	10.900	10.950	10.863	1,979,872
2023-06-09	11.100	11.100	10.800	10.850	10.763	2,865,416
2023-06-08	10.700	10.750	10.550	10.600	10.515	1,070,805
2023-06-07	10.950	10.950	10.800	10.800	10.714	752,673
2023-06-06	10.850	10.950	10.700	10.900	10.813	1,148,863
2023-06-05	10.750	11.250	10.750	10.850	10.763	8,577,526
2023-06-02	10.900	10.900	10.700	10.750	10.664	743,209
2023-06-01	10.850	11.000	10.700	10.800	10.714	1,426,866
2023-05-31	10.700	10.850	10.650	10.800	10.714	1,735,233
2023-05-30	10.350	11.200	10.300	10.650	10.565	6,762,527
2023-05-29	10.350	10.400	10.300	10.300	10.218	709,470
2023-05-26	10.650	10.700	10.250	10.250	10.168	1,538,200
2023-05-25	10.700	10.750	10.550	10.650	10.565	1,081,630
2023-05-24	10.450	10.750	10.400	10.700	10.615	1,327,923
2023-05-23	10.450	10.500	10.350	10.450	10.367	763,339
2023-05-22	10.300	10.450	10.300	10.450	10.367	712,158
2023-05-19	10.450	10.500	10.250	10.300	10.218	777,097
2023-05-18	10.450	10.600	10.350	10.350	10.267	1,006,669
2023-05-17	10.200	10.450	10.200	10.400	10.317	966,579
2023-05-16	10.150	10.300	10.150	10.200	10.119	637,136
2023-05-15	10.000	10.150	9.960	10.100	10.019	708,374
2023-05-12	10.150	10.150	9.950	10.050	9.970	677,509

← NewerPage 14 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.