Darwin Precisions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	10.300	10.300	10.050	10.050	9.970	856,291
2023-05-10	10.150	10.300	10.150	10.200	10.119	453,532
2023-05-09	10.250	10.300	10.100	10.150	10.069	1,234,711
2023-05-08	10.350	10.350	10.200	10.200	10.119	515,589
2023-05-05	10.150	10.300	10.150	10.250	10.168	1,004,665
2023-05-04	10.250	10.250	10.100	10.150	10.069	893,733
2023-05-03	10.300	10.350	10.200	10.300	10.218	649,340
2023-05-02	10.300	10.350	10.200	10.250	10.168	1,027,090
2023-04-28	10.400	10.400	10.250	10.250	10.168	469,653
2023-04-27	10.400	10.450	10.250	10.250	10.168	788,545
2023-04-26	10.100	10.350	10.000	10.300	10.218	1,041,771
2023-04-25	10.550	10.550	10.100	10.150	10.069	1,793,208
2023-04-24	10.350	10.550	10.300	10.450	10.367	1,143,856
2023-04-21	10.800	10.850	10.350	10.400	10.317	2,084,659
2023-04-20	11.200	11.250	10.650	10.650	10.565	2,925,314
2023-04-19	11.500	11.550	11.100	11.100	11.011	2,435,539
2023-04-18	11.300	11.600	11.250	11.450	11.359	2,527,241
2023-04-17	11.300	11.500	11.050	11.350	11.259	3,136,155
2023-04-14	10.900	11.200	10.800	11.150	11.061	4,798,191
2023-04-13	10.750	10.950	10.750	10.750	10.664	1,846,505
2023-04-12	10.750	10.750	10.600	10.700	10.615	984,709
2023-04-11	10.650	10.750	10.600	10.700	10.615	1,050,918
2023-04-10	10.800	10.800	10.450	10.550	10.466	1,421,696
2023-04-07	10.900	10.900	10.700	10.700	10.615	832,658
2023-04-06	10.750	10.900	10.650	10.800	10.714	1,988,507
2023-03-31	10.650	10.750	10.550	10.650	10.565	1,930,683
2023-03-30	10.550	10.700	10.500	10.550	10.466	1,564,501
2023-03-29	10.450	10.550	10.350	10.450	10.367	786,607
2023-03-28	10.750	10.750	10.400	10.400	10.317	1,082,466
2023-03-27	10.600	10.750	10.600	10.650	10.565	1,090,575
2023-03-24	10.600	10.750	10.500	10.600	10.515	1,785,991
2023-03-23	10.550	10.600	10.350	10.450	10.367	1,344,542
2023-03-22	10.650	10.950	10.550	10.600	10.515	4,127,707
2023-03-21	10.200	10.700	10.200	10.600	10.515	4,869,398
2023-03-20	10.150	10.150	10.000	10.000	9.920	588,808
2023-03-17	10.000	10.100	10.000	10.050	9.970	657,849
2023-03-16	9.960	9.990	9.840	9.960	9.881	1,135,220
2023-03-15	10.100	10.100	9.960	9.960	9.881	642,696
2023-03-14	10.100	10.100	9.930	10.000	9.920	708,336
2023-03-13	10.050	10.150	9.900	10.000	9.920	1,197,514
2023-03-10	10.300	10.300	10.000	10.150	10.069	1,470,835
2023-03-09	10.500	10.500	10.200	10.200	10.119	1,109,641
2023-03-08	10.350	10.450	10.300	10.400	10.317	1,181,492
2023-03-07	10.250	10.350	10.200	10.350	10.267	1,179,964
2023-03-06	10.350	10.400	10.250	10.250	10.168	925,271
2023-03-03	10.250	10.350	10.150	10.250	10.168	1,320,193
2023-03-02	10.200	10.250	10.100	10.150	10.069	763,888
2023-03-01	10.500	10.550	10.150	10.150	10.069	1,521,324
2023-02-24	10.300	10.500	10.300	10.450	10.367	1,990,019
2023-02-23	10.450	10.450	10.250	10.300	10.218	2,239,993
2023-02-22	10.150	10.400	10.100	10.300	10.218	3,352,568
2023-02-21	10.250	10.250	10.000	10.050	9.970	2,060,832
2023-02-20	10.150	10.250	10.100	10.200	10.119	2,375,319
2023-02-17	9.910	10.150	9.900	9.990	9.910	3,991,505
2023-02-16	9.890	9.910	9.830	9.910	9.831	1,224,813
2023-02-15	9.790	9.850	9.660	9.850	9.771	1,250,259
2023-02-14	9.540	9.800	9.500	9.780	9.702	3,215,465
2023-02-13	9.590	9.720	9.430	9.460	9.385	759,663
2023-02-10	9.500	9.590	9.380	9.570	9.494	1,379,877
2023-02-09	9.640	9.640	9.490	9.520	9.444	961,061

← NewerPage 15 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.