Darwin Precisions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.750	11.750	11.550	11.600	11.600	1,024,302
2025-10-22	11.800	11.850	11.600	11.750	11.750	1,051,701
2025-10-21	11.700	12.000	11.600	11.600	11.600	2,182,867
2025-10-20	11.800	11.900	11.550	11.650	11.650	1,594,443
2025-10-17	12.300	12.350	11.700	11.800	11.800	4,330,334
2025-10-16	12.750	13.150	12.550	12.600	12.600	6,987,398
2025-10-15	11.700	12.300	11.450	12.300	12.300	3,359,475
2025-10-14	12.100	12.200	11.550	11.600	11.600	1,300,646
2025-10-13	11.700	12.100	11.600	12.050	12.050	1,164,600
2025-10-09	12.200	12.300	12.050	12.100	12.100	1,190,757
2025-10-08	12.500	12.500	11.950	12.050	12.050	1,946,131
2025-10-07	11.950	12.500	11.950	12.500	12.500	2,783,078
2025-10-03	11.900	12.600	11.900	11.950	11.950	3,214,855
2025-10-02	11.500	12.100	11.500	11.850	11.850	3,230,230
2025-10-01	11.800	11.800	11.450	11.500	11.500	1,404,080
2025-09-30	10.700	11.900	10.700	11.500	11.500	3,056,990
2025-09-29	12.111	12.111	12.111	12.111	12.111	0
2025-09-26	12.111	12.111	12.111	12.111	12.111	0
2025-09-25	12.111	12.111	12.111	12.111	12.111	0
2025-09-24	12.111	12.111	12.111	12.111	12.111	0
2025-09-23	12.111	12.111	12.111	12.111	12.111	0
2025-09-22	12.111	12.111	12.111	12.111	12.111	0
2025-09-19	12.111	12.111	12.111	12.111	12.111	0
2025-09-18	12.111	12.111	12.111	12.111	12.111	0
2025-09-17	12.278	12.444	12.000	12.111	12.111	1,472,921
2025-09-16	11.722	12.556	11.722	12.278	12.278	4,765,717
2025-09-15	11.556	11.778	11.500	11.500	11.500	852,877
2025-09-12	11.333	11.667	11.278	11.389	11.389	2,007,928
2025-09-11	10.600	10.600	10.250	10.250	10.250	1,424,447
2025-09-10	10.950	10.950	10.500	10.600	10.600	3,464,255
2025-09-09	11.200	11.350	10.900	10.900	10.900	1,503,946
2025-09-08	11.250	11.500	11.100	11.100	11.100	1,334,449
2025-09-05	11.250	11.500	11.150	11.200	11.200	1,886,129
2025-09-04	11.000	11.450	10.950	11.250	11.250	1,879,876
2025-09-03	10.900	11.000	10.850	10.900	10.900	921,405
2025-09-02	11.150	11.350	10.750	10.800	10.800	1,566,685
2025-09-01	11.300	11.500	11.100	11.100	11.100	1,591,677
2025-08-29	11.450	11.500	11.200	11.250	11.250	1,896,592
2025-08-28	11.200	11.400	11.150	11.250	11.250	1,229,005
2025-08-27	11.350	11.400	11.050	11.200	11.200	1,687,960
2025-08-26	11.150	11.450	11.150	11.250	11.250	1,475,868
2025-08-25	11.250	11.300	11.100	11.150	11.150	829,622
2025-08-22	11.200	11.300	11.050	11.050	11.050	717,786
2025-08-21	10.900	11.400	10.900	11.150	11.150	1,857,049
2025-08-20	11.150	11.150	10.800	10.900	10.900	1,485,021
2025-08-19	11.300	11.300	11.100	11.200	11.200	834,689
2025-08-18	11.250	11.400	11.150	11.250	11.250	1,388,255
2025-08-15	11.150	11.250	11.000	11.250	11.250	1,203,463
2025-08-14	11.050	11.150	11.000	11.050	11.050	1,006,020
2025-08-13	11.100	11.200	10.900	11.050	11.050	1,245,066
2025-08-12	10.800	10.950	10.800	10.950	10.950	599,589
2025-08-11	10.900	10.950	10.800	10.850	10.850	541,571
2025-08-08	11.000	11.250	10.900	10.900	10.900	857,694
2025-08-07	11.350	11.350	11.050	11.100	11.100	706,645
2025-08-06	11.400	11.400	11.100	11.200	11.200	835,026
2025-08-05	11.150	11.200	11.050	11.200	11.200	721,326
2025-08-04	10.850	11.250	10.800	11.100	11.100	1,189,025
2025-08-01	10.650	11.050	10.500	10.950	10.950	755,255
2025-07-31	11.150	11.200	10.800	10.800	10.800	892,310
2025-07-30	11.150	11.300	11.000	11.100	11.100	1,108,176

← NewerPage 5 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.