Darwin Precisions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	11.650	11.650	11.050	11.100	11.100	1,372,676
2025-05-02	11.500	11.700	11.450	11.500	11.500	1,077,561
2025-04-30	11.850	11.850	11.200	11.400	11.400	3,696,800
2025-04-29	11.400	11.650	11.300	11.650	11.650	1,505,524
2025-04-28	10.450	10.650	10.400	10.600	10.600	859,692
2025-04-25	10.350	10.400	10.250	10.400	10.400	876,298
2025-04-24	10.300	10.400	10.200	10.200	10.200	914,404
2025-04-23	10.150	10.300	10.150	10.250	10.250	789,304
2025-04-22	9.960	10.100	9.750	9.970	9.970	692,010
2025-04-21	10.150	10.250	10.000	10.000	10.000	715,449
2025-04-18	10.250	10.400	10.150	10.200	10.200	827,912
2025-04-17	10.250	10.300	10.000	10.200	10.200	941,504
2025-04-16	10.650	10.700	10.300	10.350	10.350	1,076,582
2025-04-15	10.250	10.500	10.250	10.500	10.500	2,810,942
2025-04-14	9.990	10.400	9.990	10.100	10.100	1,811,724
2025-04-11	9.970	9.970	9.250	9.910	9.910	1,537,061
2025-04-10	9.950	9.950	9.750	9.950	9.950	1,320,371
2025-04-09	9.320	9.620	9.050	9.050	9.050	3,760,362
2025-04-08	10.050	10.300	10.050	10.050	10.050	2,453,009
2025-04-07	11.150	11.150	11.150	11.150	11.150	196,342
2025-04-02	12.150	12.350	12.000	12.350	12.350	672,138
2025-04-01	11.900	12.150	11.750	12.100	12.100	1,084,575
2025-03-31	12.500	12.500	11.800	11.800	11.800	2,380,785
2025-03-28	13.100	13.100	12.650	12.700	12.700	1,030,855
2025-03-27	13.100	13.400	12.950	13.050	13.050	811,211
2025-03-26	13.150	13.500	13.150	13.150	13.150	697,121
2025-03-25	13.250	13.450	13.050	13.050	13.050	1,086,983
2025-03-24	13.500	13.500	13.300	13.300	13.300	978,137
2025-03-21	13.650	13.650	13.450	13.450	13.450	517,440
2025-03-20	13.700	13.750	13.600	13.650	13.650	419,748
2025-03-19	13.900	13.900	13.550	13.600	13.600	779,712
2025-03-18	13.950	14.000	13.750	13.750	13.750	585,678
2025-03-17	14.100	14.250	13.850	13.850	13.850	1,216,863
2025-03-14	13.900	14.150	13.850	14.050	14.050	1,416,410
2025-03-13	14.050	14.300	13.700	13.750	13.750	1,745,085
2025-03-12	13.950	13.950	13.700	13.950	13.950	1,318,009
2025-03-11	13.550	13.950	13.300	13.900	13.900	1,575,218
2025-03-10	13.600	13.900	13.550	13.750	13.750	1,188,453
2025-03-07	13.600	13.700	13.550	13.550	13.550	748,761
2025-03-06	14.050	14.150	13.700	13.700	13.700	1,232,945
2025-03-05	13.850	14.050	13.750	14.000	14.000	1,435,785
2025-03-04	13.500	13.850	13.300	13.850	13.850	1,077,057
2025-03-03	13.750	13.750	13.550	13.650	13.650	861,280
2025-02-27	13.900	14.050	13.750	13.800	13.800	924,902
2025-02-26	13.950	13.950	13.750	13.850	13.850	855,605
2025-02-25	13.850	14.200	13.750	13.900	13.900	1,803,325
2025-02-24	13.900	13.950	13.850	13.900	13.900	721,035
2025-02-21	13.850	14.000	13.800	13.950	13.950	1,179,776
2025-02-20	14.000	14.100	13.800	13.800	13.800	1,054,943
2025-02-19	13.900	14.100	13.800	13.900	13.900	1,114,000
2025-02-18	13.850	13.950	13.700	13.900	13.900	1,309,437
2025-02-17	14.000	14.200	13.800	13.850	13.850	2,044,065
2025-02-14	13.650	13.950	13.650	13.900	13.900	2,586,673
2025-02-13	13.850	14.000	13.400	13.750	13.750	10,255,777
2025-02-12	13.100	13.600	13.100	13.600	13.600	4,453,956
2025-02-11	12.750	12.900	12.400	12.400	12.400	1,077,763
2025-02-10	12.650	12.800	12.600	12.800	12.800	628,308
2025-02-07	12.650	12.900	12.600	12.750	12.750	772,321
2025-02-06	12.850	12.850	12.600	12.650	12.650	528,079
2025-02-05	12.450	12.800	12.450	12.800	12.800	903,570

← NewerPage 7 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.