Darwin Precisions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.600	13.800	13.400	13.550	13.550	3,243,247
2026-01-19	13.250	14.000	13.200	13.550	13.550	5,810,548
2026-01-16	13.450	13.450	13.200	13.200	13.200	2,331,618
2026-01-15	13.500	13.500	13.150	13.250	13.250	2,409,648
2026-01-14	13.450	13.650	13.350	13.400	13.400	4,775,408
2026-01-13	13.300	13.450	12.900	13.000	13.000	3,032,227
2026-01-12	12.600	13.400	12.550	13.250	13.250	4,479,076
2026-01-09	12.950	13.200	12.100	12.450	12.450	4,401,400
2026-01-08	13.650	13.650	12.700	12.750	12.750	6,769,568
2026-01-07	13.550	14.100	13.200	13.750	13.750	17,666,586
2026-01-06	12.350	13.500	12.350	13.500	13.500	14,938,403
2026-01-05	12.250	12.650	12.050	12.300	12.300	4,106,200
2026-01-02	12.200	12.350	12.050	12.150	12.150	1,616,024
2025-12-31	12.400	12.800	12.150	12.150	12.150	2,868,066
2025-12-30	12.450	12.500	12.150	12.300	12.300	2,533,230
2025-12-29	12.750	12.850	12.500	12.500	12.500	1,727,327
2025-12-26	12.500	12.800	12.450	12.650	12.650	1,688,330
2025-12-24	13.000	13.100	12.550	12.550	12.550	1,987,597
2025-12-23	12.900	13.150	12.750	12.950	12.950	1,554,000
2025-12-22	12.950	13.050	12.750	12.750	12.750	2,342,234
2025-12-19	13.150	13.250	12.950	12.950	12.950	1,939,530
2025-12-18	13.400	14.100	13.000	13.000	13.000	8,920,978
2025-12-17	13.200	13.350	12.800	13.000	13.000	2,323,488
2025-12-16	13.200	13.450	12.900	13.200	13.200	2,945,100
2025-12-15	12.900	13.450	12.750	13.150	13.150	2,549,788
2025-12-12	13.650	13.750	13.200	13.200	13.200	5,896,976
2025-12-11	13.750	13.850	13.350	13.850	13.850	9,100,050
2025-12-10	13.000	14.150	12.800	13.450	13.450	22,405,260
2025-12-09	12.150	12.900	11.950	12.900	12.900	4,879,919
2025-12-08	12.850	13.000	12.100	12.400	12.400	13,220,900
2025-12-05	11.600	12.400	11.600	12.400	12.400	10,260,231
2025-12-04	10.600	11.400	10.600	11.300	11.300	2,738,492
2025-12-03	10.550	10.750	10.550	10.700	10.700	791,534
2025-12-02	10.500	10.650	10.500	10.500	10.500	755,294
2025-12-01	10.450	10.500	10.350	10.400	10.400	812,099
2025-11-28	10.450	10.650	10.400	10.550	10.550	466,314
2025-11-27	10.500	10.550	10.450	10.550	10.550	251,400
2025-11-26	10.400	10.550	10.400	10.550	10.550	593,100
2025-11-25	10.200	10.350	10.200	10.350	10.350	646,155
2025-11-24	10.250	10.350	10.050	10.100	10.100	795,560
2025-11-21	10.150	10.250	10.050	10.250	10.250	944,204
2025-11-20	10.200	10.350	10.150	10.250	10.250	584,513
2025-11-19	10.400	10.400	10.050	10.100	10.100	979,100
2025-11-18	10.550	10.550	10.200	10.200	10.200	1,658,080
2025-11-17	11.050	11.050	10.500	10.550	10.550	1,620,996
2025-11-14	11.200	11.300	11.000	11.050	11.050	1,022,386
2025-11-13	11.250	11.500	11.200	11.350	11.350	1,018,079
2025-11-12	10.900	11.150	10.850	11.150	11.150	763,277
2025-11-11	11.150	11.200	10.800	10.800	10.800	1,174,752
2025-11-10	11.300	11.300	10.950	11.100	11.100	1,049,695
2025-11-07	11.450	11.450	11.300	11.300	11.300	369,508
2025-11-06	11.400	11.500	11.300	11.450	11.450	722,252
2025-11-05	11.100	11.300	10.900	11.200	11.200	927,599
2025-11-04	11.550	11.650	11.150	11.200	11.200	1,064,699
2025-11-03	11.350	11.700	11.350	11.450	11.450	1,439,466
2025-10-31	11.500	11.500	11.150	11.200	11.200	1,312,600
2025-10-30	11.700	11.750	11.300	11.350	11.350	1,865,546
2025-10-29	11.250	12.250	11.250	11.700	11.700	3,669,018
2025-10-28	11.650	11.650	11.350	11.400	11.400	883,747
2025-10-27	11.650	11.750	11.500	11.550	11.550	1,255,009

← NewerPage 4 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.