Darwin Precisions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.450	13.650	13.050	13.250	13.250	1,935,226
2026-07-22	13.600	13.800	13.400	13.400	13.400	1,682,270
2026-07-21	13.100	13.400	13.050	13.400	13.400	1,201,401
2026-07-20	13.400	13.400	12.600	12.950	12.950	3,015,616
2026-07-17	13.500	13.550	13.200	13.200	13.200	6,035,400
2026-07-16	14.000	14.300	13.500	14.200	14.200	3,115,813
2026-07-15	13.750	14.100	13.650	14.100	14.100	1,581,331
2026-07-14	14.000	14.000	13.200	13.700	13.700	3,972,700
2026-07-13	14.600	14.700	13.700	13.900	13.900	3,720,585
2026-07-10	14.400	14.400	14.400	14.400	14.400	0
2026-07-09	14.250	14.750	14.150	14.400	14.400	3,646,016
2026-07-08	14.000	14.100	13.600	14.050	14.050	1,787,391
2026-07-07	14.750	14.800	13.750	13.900	13.900	2,806,572
2026-07-06	14.350	14.750	14.250	14.600	14.600	2,995,400
2026-07-03	14.050	14.300	14.000	14.250	14.250	1,607,700
2026-07-02	14.000	14.250	13.750	14.200	14.200	1,764,645
2026-07-01	15.000	15.400	13.950	14.000	14.000	4,695,671
2026-06-30	14.400	15.050	14.300	14.800	14.800	3,933,106
2026-06-29	13.750	14.300	13.450	14.150	14.150	2,272,408
2026-06-26	14.450	14.450	13.500	13.600	13.600	3,636,344
2026-06-25	15.100	15.100	14.350	14.550	14.550	2,893,262
2026-06-24	14.350	15.400	14.300	14.850	14.850	4,832,373
2026-06-23	15.250	15.500	14.350	14.500	14.500	4,559,245
2026-06-22	15.450	15.700	15.150	15.250	15.250	4,588,864
2026-06-18	15.050	15.400	14.750	15.050	14.800	5,496,012
2026-06-17	13.800	14.750	13.700	14.700	14.456	5,182,437
2026-06-16	14.200	14.250	13.800	13.800	13.571	2,175,198
2026-06-15	13.950	14.350	13.900	14.100	13.866	3,404,819
2026-06-12	13.650	14.050	13.650	13.650	13.650	2,437,268
2026-06-11	13.500	13.550	12.950	13.350	13.350	4,164,301
2026-06-10	13.700	14.300	13.500	13.500	13.500	3,936,898
2026-06-09	14.200	14.250	13.450	13.850	13.850	6,549,146
2026-06-08	13.900	14.400	13.850	14.350	14.350	3,869,609
2026-06-05	15.450	15.650	14.600	15.300	15.300	5,487,440
2026-06-04	15.900	16.000	15.200	15.850	15.850	6,352,853
2026-06-03	15.700	16.500	15.550	16.100	16.100	12,446,255
2026-06-02	15.100	15.500	14.500	15.450	15.450	8,304,312
2026-06-01	14.500	15.500	14.300	14.900	14.900	8,110,718
2026-05-29	14.050	14.450	13.850	14.350	14.350	4,898,058
2026-05-28	13.950	14.600	13.650	13.750	13.750	5,343,894
2026-05-27	14.100	14.300	13.550	13.900	13.900	4,531,504
2026-05-26	15.300	15.350	13.850	14.000	14.000	8,368,276
2026-05-25	15.000	15.550	14.850	15.150	15.150	11,766,593
2026-05-22	13.400	14.700	13.400	14.700	14.700	13,876,301
2026-05-21	12.900	13.500	12.900	13.400	13.400	5,761,024
2026-05-20	12.800	12.850	12.500	12.850	12.850	1,796,765
2026-05-19	12.800	13.100	12.600	12.650	12.650	1,971,500
2026-05-18	12.550	12.750	12.250	12.750	12.750	1,950,195
2026-05-15	13.050	13.400	12.500	12.600	12.600	4,056,825
2026-05-14	13.150	13.250	12.700	12.950	12.950	3,525,861
2026-05-13	13.050	13.150	12.750	12.950	12.950	2,596,145
2026-05-12	12.950	13.300	12.800	13.050	13.050	4,212,437
2026-05-11	12.950	13.100	12.700	12.800	12.800	2,838,031
2026-05-08	13.450	13.750	12.850	12.900	12.900	4,271,000
2026-05-07	13.150	13.450	13.050	13.300	13.300	3,045,310
2026-05-06	13.200	13.300	12.850	13.050	13.050	2,686,345
2026-05-05	12.750	13.200	12.750	13.000	13.000	3,405,863
2026-05-04	12.850	13.000	12.650	12.650	12.650	2,603,648
2026-04-30	13.200	13.250	12.800	12.800	12.800	3,958,099
2026-04-29	13.450	13.650	13.250	13.450	13.450	2,211,141

← NewerPage 2 of 21 · 1,220 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.