Darwin Precisions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	11.050	11.350	11.050	11.100	11.100	1,148,105
2025-07-28	11.050	11.250	10.900	11.050	11.050	2,404,025
2025-07-25	11.450	11.750	11.100	11.100	11.100	10,810,668
2025-07-24	10.650	10.800	10.450	10.700	10.700	798,020
2025-07-23	10.300	10.700	10.200	10.600	10.600	1,519,000
2025-07-22	10.400	10.500	10.100	10.100	10.100	1,369,249
2025-07-21	10.450	10.450	10.250	10.300	10.300	626,240
2025-07-18	10.550	10.550	10.400	10.450	10.450	501,050
2025-07-17	10.350	10.550	10.300	10.450	10.450	544,141
2025-07-16	10.550	10.650	10.500	10.550	10.300	871,546
2025-07-15	10.400	10.650	10.400	10.550	10.300	590,831
2025-07-14	10.650	10.650	10.400	10.400	10.154	472,886
2025-07-11	10.500	10.650	10.400	10.600	10.349	263,019
2025-07-10	10.600	10.650	10.400	10.400	10.400	862,025
2025-07-09	10.700	10.800	10.650	10.700	10.700	532,098
2025-07-08	11.100	11.100	10.800	10.850	10.850	247,128
2025-07-07	10.950	11.050	10.800	11.050	11.050	247,870
2025-07-04	11.200	11.250	10.900	10.950	10.950	677,080
2025-07-03	11.100	11.250	11.100	11.150	11.150	552,412
2025-07-02	11.100	11.100	10.950	11.000	11.000	309,055
2025-07-01	11.000	11.150	10.950	11.000	11.000	546,010
2025-06-30	10.950	11.050	10.700	10.900	10.900	389,165
2025-06-27	10.950	11.050	10.900	10.900	10.900	466,031
2025-06-26	10.900	11.050	10.750	10.850	10.850	695,082
2025-06-25	10.700	10.750	10.600	10.750	10.750	403,701
2025-06-24	10.550	10.650	10.500	10.550	10.550	363,252
2025-06-23	10.350	10.400	10.050	10.300	10.300	610,238
2025-06-20	10.650	10.650	10.200	10.400	10.400	1,105,544
2025-06-19	10.700	10.800	10.550	10.550	10.550	449,667
2025-06-18	10.750	10.950	10.650	10.750	10.750	610,970
2025-06-17	10.600	10.850	10.600	10.700	10.700	601,471
2025-06-16	10.450	10.650	10.300	10.600	10.600	542,384
2025-06-13	10.700	10.700	10.400	10.450	10.450	1,273,051
2025-06-12	10.850	10.950	10.750	10.800	10.800	620,993
2025-06-11	10.950	11.150	10.850	10.900	10.900	1,182,001
2025-06-10	10.950	11.100	10.900	10.900	10.900	458,786
2025-06-09	11.300	11.300	10.850	10.900	10.900	657,185
2025-06-06	11.200	11.300	11.100	11.200	11.200	349,179
2025-06-05	11.050	11.350	11.050	11.150	11.150	482,002
2025-06-04	11.050	11.250	10.900	11.050	11.050	1,217,006
2025-06-03	11.100	11.100	10.700	10.750	10.750	801,405
2025-06-02	11.500	11.500	10.800	10.950	10.950	1,074,202
2025-05-29	11.700	11.700	11.250	11.300	11.300	841,001
2025-05-28	11.700	11.800	11.500	11.500	11.500	497,025
2025-05-27	11.650	11.800	11.500	11.500	11.500	692,688
2025-05-26	11.950	11.950	11.600	11.600	11.600	664,003
2025-05-23	11.450	12.150	11.450	11.950	11.950	1,382,020
2025-05-22	11.550	11.550	11.400	11.400	11.400	507,025
2025-05-21	11.650	11.750	11.600	11.650	11.650	433,000
2025-05-20	11.700	11.800	11.500	11.550	11.550	831,281
2025-05-19	11.650	11.800	11.550	11.600	11.600	487,001
2025-05-16	11.700	11.800	11.650	11.650	11.650	679,270
2025-05-15	11.800	12.000	11.650	11.650	11.650	920,155
2025-05-14	11.550	11.850	11.550	11.800	11.800	1,115,145
2025-05-13	11.550	11.650	11.400	11.400	11.400	751,774
2025-05-12	11.450	11.550	11.400	11.450	11.450	946,009
2025-05-09	11.400	11.650	11.300	11.350	11.350	1,043,003
2025-05-08	11.300	11.400	11.250	11.300	11.300	701,330
2025-05-07	11.150	11.250	11.050	11.150	11.150	446,084
2025-05-06	11.000	11.200	10.950	11.000	11.000	1,001,146

← NewerPage 6 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.