Darwin Precisions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.050	13.600	12.750	13.450	13.450	3,055,680
2026-04-27	13.050	13.100	12.500	13.050	13.050	4,661,627
2026-04-24	13.600	13.650	12.800	12.950	12.950	3,789,732
2026-04-23	14.600	14.750	13.150	13.450	13.450	5,877,727
2026-04-22	14.600	14.600	14.200	14.400	14.400	4,324,871
2026-04-21	14.750	15.100	14.450	14.600	14.600	3,956,079
2026-04-20	14.950	15.000	14.550	14.650	14.650	3,125,211
2026-04-17	15.100	15.300	14.700	14.800	14.800	3,972,168
2026-04-16	15.450	15.600	15.000	15.050	15.050	8,003,480
2026-04-15	15.300	15.400	15.000	15.250	15.250	8,751,014
2026-04-14	14.900	15.450	14.650	15.050	15.050	12,042,270
2026-04-13	14.200	14.700	13.850	14.600	14.600	4,809,640
2026-04-10	14.850	14.900	13.600	13.950	13.950	13,701,397
2026-04-09	13.800	14.900	13.500	14.450	14.450	27,546,083
2026-04-08	12.850	13.800	12.850	13.550	13.550	5,159,613
2026-04-07	13.100	13.250	12.600	12.650	12.650	1,689,030
2026-04-02	12.950	13.250	12.800	12.850	12.850	3,495,573
2026-04-01	12.550	13.000	12.450	12.700	12.700	2,624,902
2026-03-31	12.500	12.750	12.150	12.150	12.150	2,736,576
2026-03-30	12.650	12.750	12.450	12.500	12.500	2,061,699
2026-03-27	12.750	12.950	12.500	12.900	12.900	2,810,780
2026-03-26	13.400	13.600	12.900	12.900	12.900	2,009,999
2026-03-25	13.300	13.400	13.100	13.250	13.250	1,948,452
2026-03-24	13.550	13.650	12.850	12.950	12.950	2,315,144
2026-03-23	13.450	13.700	13.150	13.250	13.250	4,313,715
2026-03-20	13.550	14.150	13.400	13.950	13.950	9,498,714
2026-03-19	13.350	13.550	13.300	13.350	13.350	1,805,000
2026-03-18	13.550	13.750	13.050	13.550	13.550	2,855,693
2026-03-17	13.150	13.550	13.050	13.300	13.300	3,277,101
2026-03-16	13.350	13.350	12.850	12.900	12.900	1,851,905
2026-03-13	13.250	13.450	13.050	13.150	13.150	2,109,367
2026-03-12	13.200	13.650	13.200	13.550	13.550	3,542,822
2026-03-11	12.750	13.500	12.750	13.350	13.350	3,881,258
2026-03-10	12.900	13.200	12.550	12.600	12.600	2,291,120
2026-03-09	12.650	12.700	12.300	12.700	12.700	2,882,816
2026-03-06	12.500	13.350	12.450	13.300	13.300	2,730,385
2026-03-05	12.550	12.750	12.400	12.650	12.650	1,775,936
2026-03-04	12.700	12.750	12.200	12.250	12.250	3,823,900
2026-03-03	13.750	13.800	13.050	13.050	13.050	2,999,420
2026-03-02	13.400	13.700	13.350	13.550	13.550	2,645,412
2026-02-26	13.500	13.850	13.300	13.800	13.800	3,838,831
2026-02-25	13.650	13.950	13.300	13.350	13.350	3,778,609
2026-02-24	13.050	13.550	12.900	13.550	13.550	3,532,754
2026-02-23	12.800	13.250	12.750	13.050	13.050	3,170,159
2026-02-11	12.400	12.750	12.300	12.600	12.600	1,972,079
2026-02-10	12.450	12.450	12.200	12.350	12.350	2,519,663
2026-02-09	13.350	13.500	12.550	12.550	12.550	3,914,878
2026-02-06	13.500	13.500	12.900	13.100	13.100	2,169,755
2026-02-05	13.600	13.800	13.450	13.500	13.500	2,639,430
2026-02-04	12.850	13.900	12.800	13.650	13.650	6,684,706
2026-02-03	12.850	13.150	12.600	12.850	12.850	2,637,186
2026-02-02	12.700	12.950	12.550	12.550	12.550	1,924,985
2026-01-30	13.100	13.200	12.700	12.850	12.850	3,340,200
2026-01-29	13.450	13.600	13.200	13.250	13.250	3,639,357
2026-01-28	13.800	14.500	13.400	13.400	13.400	14,731,597
2026-01-27	14.200	14.250	13.100	13.200	13.200	5,730,072
2026-01-26	13.550	14.300	13.500	14.050	14.050	8,452,633
2026-01-23	12.950	13.450	12.750	13.350	13.350	3,047,430
2026-01-22	13.400	13.600	12.900	12.900	12.900	3,110,035
2026-01-21	13.400	13.600	13.100	13.200	13.200	2,688,300

← NewerPage 3 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.