Darwin Precisions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 9.640 | 9.640 | 9.490 | 9.520 | 9.444 | 961,061 |
| 2023-02-08 | 9.690 | 9.700 | 9.550 | 9.630 | 9.553 | 1,243,085 |
| 2023-02-07 | 9.650 | 9.720 | 9.480 | 9.670 | 9.593 | 2,600,327 |
| 2023-02-06 | 9.280 | 9.530 | 9.250 | 9.520 | 9.444 | 2,822,332 |
| 2023-02-03 | 9.220 | 9.270 | 9.130 | 9.250 | 9.176 | 1,079,596 |
| 2023-02-02 | 9.060 | 9.200 | 9.060 | 9.180 | 9.107 | 1,227,185 |
| 2023-02-01 | 9.100 | 9.120 | 9.010 | 9.050 | 8.978 | 632,455 |
| 2023-01-31 | 8.890 | 9.140 | 8.890 | 9.070 | 8.998 | 1,092,154 |
| 2023-01-30 | 8.770 | 8.920 | 8.770 | 8.890 | 8.819 | 842,565 |
| 2023-01-17 | 8.730 | 8.730 | 8.690 | 8.710 | 8.641 | 256,338 |
| 2023-01-16 | 8.850 | 8.850 | 8.610 | 8.700 | 8.631 | 1,729,440 |
| 2023-01-13 | 8.980 | 9.000 | 8.840 | 8.850 | 8.779 | 780,026 |
| 2023-01-12 | 8.990 | 9.060 | 8.940 | 8.940 | 8.869 | 347,783 |
| 2023-01-11 | 9.000 | 9.080 | 8.980 | 8.990 | 8.918 | 427,713 |
| 2023-01-10 | 9.000 | 9.020 | 8.950 | 8.970 | 8.898 | 335,404 |
| 2023-01-09 | 9.000 | 9.040 | 8.980 | 8.990 | 8.918 | 585,322 |
| 2023-01-06 | 8.960 | 8.960 | 8.880 | 8.920 | 8.849 | 226,130 |
| 2023-01-05 | 8.890 | 8.970 | 8.890 | 8.910 | 8.839 | 304,006 |
| 2023-01-04 | 8.870 | 8.970 | 8.860 | 8.890 | 8.819 | 328,934 |
| 2023-01-03 | 8.810 | 8.880 | 8.750 | 8.810 | 8.740 | 739,097 |
| 2022-12-30 | 8.870 | 8.880 | 8.810 | 8.810 | 8.740 | 247,200 |
| 2022-12-29 | 8.850 | 8.880 | 8.770 | 8.820 | 8.750 | 624,283 |
| 2022-12-28 | 8.990 | 8.990 | 8.870 | 8.880 | 8.809 | 372,436 |
| 2022-12-27 | 9.020 | 9.040 | 8.980 | 8.990 | 8.918 | 234,302 |
| 2022-12-26 | 9.070 | 9.080 | 8.980 | 8.990 | 8.918 | 416,317 |
| 2022-12-23 | 8.770 | 9.050 | 8.670 | 9.050 | 8.978 | 1,626,089 |
| 2022-12-22 | 8.880 | 8.920 | 8.810 | 8.840 | 8.770 | 377,306 |
| 2022-12-21 | 8.710 | 8.950 | 8.660 | 8.830 | 8.760 | 907,108 |
| 2022-12-20 | 8.810 | 8.900 | 8.710 | 8.710 | 8.641 | 730,777 |
| 2022-12-19 | 8.850 | 8.860 | 8.770 | 8.810 | 8.740 | 417,105 |
| 2022-12-16 | 8.990 | 8.990 | 8.900 | 8.900 | 8.829 | 656,481 |
| 2022-12-15 | 9.080 | 9.110 | 9.010 | 9.060 | 8.988 | 422,701 |
| 2022-12-14 | 8.960 | 9.150 | 8.960 | 9.080 | 9.008 | 511,075 |
| 2022-12-13 | 8.990 | 9.030 | 8.910 | 8.960 | 8.889 | 262,274 |
| 2022-12-12 | 8.920 | 9.000 | 8.800 | 8.980 | 8.908 | 625,252 |
| 2022-12-09 | 8.920 | 9.040 | 8.920 | 8.950 | 8.879 | 687,498 |
| 2022-12-08 | 9.000 | 9.050 | 8.940 | 8.960 | 8.889 | 538,950 |
| 2022-12-07 | 9.100 | 9.130 | 8.980 | 9.000 | 8.928 | 955,046 |
| 2022-12-06 | 9.290 | 9.350 | 9.100 | 9.130 | 9.057 | 814,877 |
| 2022-12-05 | 9.290 | 9.480 | 9.290 | 9.360 | 9.285 | 1,227,891 |
| 2022-12-02 | 9.200 | 9.350 | 9.200 | 9.250 | 9.176 | 822,772 |
| 2022-12-01 | 9.210 | 9.250 | 9.170 | 9.180 | 9.107 | 858,142 |
| 2022-11-30 | 9.020 | 9.230 | 9.020 | 9.110 | 9.037 | 972,829 |
| 2022-11-29 | 9.050 | 9.070 | 8.960 | 9.050 | 8.978 | 396,284 |
| 2022-11-28 | 9.100 | 9.100 | 8.910 | 8.980 | 8.908 | 650,106 |
| 2022-11-25 | 9.180 | 9.280 | 9.080 | 9.100 | 9.027 | 437,237 |
| 2022-11-24 | 9.160 | 9.190 | 9.110 | 9.130 | 9.057 | 444,243 |
| 2022-11-23 | 9.130 | 9.130 | 9.080 | 9.090 | 9.018 | 256,863 |
| 2022-11-22 | 9.140 | 9.150 | 9.040 | 9.050 | 8.978 | 446,801 |
| 2022-11-21 | 9.190 | 9.280 | 9.120 | 9.160 | 9.087 | 227,083 |
| 2022-11-18 | 9.210 | 9.360 | 9.170 | 9.190 | 9.117 | 727,972 |
| 2022-11-17 | 9.150 | 9.230 | 9.140 | 9.210 | 9.137 | 424,952 |
| 2022-11-16 | 9.280 | 9.300 | 9.150 | 9.150 | 9.077 | 679,210 |
| 2022-11-15 | 9.200 | 9.300 | 9.140 | 9.280 | 9.206 | 774,068 |
| 2022-11-14 | 9.020 | 9.380 | 9.020 | 9.260 | 9.186 | 1,640,890 |
| 2022-11-11 | 9.060 | 9.200 | 8.990 | 9.020 | 8.948 | 765,761 |
| 2022-11-10 | 8.950 | 9.020 | 8.880 | 8.950 | 8.879 | 462,448 |
| 2022-11-09 | 8.920 | 9.040 | 8.920 | 9.030 | 8.958 | 532,235 |
| 2022-11-08 | 9.060 | 9.130 | 8.950 | 8.950 | 8.879 | 692,068 |
| 2022-11-07 | 8.980 | 9.060 | 8.980 | 9.000 | 8.928 | 589,172 |
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.