Darwin Precisions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	12.250	12.350	12.100	12.350	12.350	514,155
2025-02-03	12.250	12.350	12.000	12.050	12.050	1,309,529
2025-01-22	12.350	12.600	12.350	12.550	12.550	677,470
2025-01-21	12.200	12.500	12.200	12.350	12.350	634,557
2025-01-20	12.250	12.300	12.100	12.200	12.200	467,926
2025-01-17	12.300	12.300	12.100	12.200	12.200	436,804
2025-01-16	12.300	12.300	12.050	12.050	12.050	597,556
2025-01-15	11.850	12.150	11.750	12.150	12.150	817,595
2025-01-14	11.600	11.850	11.600	11.850	11.850	605,299
2025-01-13	11.800	11.800	11.400	11.600	11.600	1,737,107
2025-01-10	12.100	12.250	11.800	11.950	11.950	864,948
2025-01-09	12.550	12.700	12.000	12.000	12.000	865,975
2025-01-08	12.650	12.700	12.400	12.500	12.500	651,681
2025-01-07	12.750	12.950	12.600	12.650	12.650	638,204
2025-01-06	12.600	12.900	12.550	12.750	12.750	739,025
2025-01-03	12.700	12.700	12.400	12.500	12.500	638,473
2025-01-02	12.700	12.750	12.450	12.500	12.500	527,483
2024-12-31	12.650	12.800	12.600	12.750	12.750	534,938
2024-12-30	12.950	13.000	12.750	12.800	12.800	415,933
2024-12-27	13.000	13.000	12.800	12.850	12.850	397,589
2024-12-26	13.150	13.250	12.950	13.050	13.050	806,977
2024-12-25	12.950	13.100	12.850	13.050	13.050	752,704
2024-12-24	12.750	13.150	12.750	12.950	12.950	803,041
2024-12-23	12.400	12.750	12.400	12.750	12.750	868,985
2024-12-20	12.400	12.500	12.200	12.200	12.200	956,400
2024-12-19	12.700	12.700	12.400	12.500	12.500	1,297,476
2024-12-18	12.850	13.000	12.750	12.850	12.850	781,945
2024-12-17	12.950	12.950	12.800	12.950	12.950	777,748
2024-12-16	13.150	13.200	12.850	12.850	12.850	1,091,196
2024-12-13	13.550	13.550	13.000	13.100	13.100	1,712,719
2024-12-12	13.550	14.150	13.550	13.550	13.550	2,296,236
2024-12-11	13.550	13.600	13.350	13.350	13.350	866,445
2024-12-10	13.700	13.900	13.500	13.600	13.600	766,196
2024-12-09	13.600	13.800	13.500	13.600	13.600	980,203
2024-12-06	13.300	13.650	13.300	13.450	13.450	760,559
2024-12-05	13.350	13.450	13.250	13.250	13.250	476,381
2024-12-04	13.250	13.500	13.250	13.350	13.350	639,421
2024-12-03	13.200	13.300	13.150	13.200	13.200	599,499
2024-12-02	13.350	13.450	13.150	13.150	13.150	622,382
2024-11-29	13.150	13.400	13.100	13.350	13.350	467,814
2024-11-28	13.350	13.400	13.100	13.200	13.200	664,187
2024-11-27	13.650	13.700	13.300	13.350	13.350	1,403,638
2024-11-26	13.750	13.800	13.600	13.700	13.700	661,496
2024-11-25	13.550	13.700	13.550	13.700	13.700	657,518
2024-11-22	13.350	13.500	13.300	13.450	13.450	799,064
2024-11-21	13.350	13.350	13.150	13.250	13.250	299,658
2024-11-20	13.350	13.400	13.150	13.200	13.200	469,057
2024-11-19	13.150	13.350	13.050	13.350	13.350	506,439
2024-11-18	13.300	13.300	13.000	13.000	13.000	406,844
2024-11-15	12.950	13.300	12.950	13.300	13.300	680,193
2024-11-14	13.250	13.250	12.950	12.950	12.950	914,923
2024-11-13	13.200	13.300	13.100	13.150	13.150	902,742
2024-11-12	13.400	13.400	13.150	13.300	13.300	1,217,056
2024-11-11	13.650	13.700	13.400	13.550	13.550	1,409,275
2024-11-08	14.050	14.100	13.800	13.800	13.800	951,151
2024-11-07	13.650	14.100	13.650	14.050	14.050	808,443
2024-11-06	14.000	14.000	13.600	13.750	13.750	1,470,104
2024-11-05	13.900	14.100	13.850	13.850	13.850	638,953
2024-11-04	14.000	14.000	13.750	13.800	13.800	539,010
2024-11-01	13.800	14.000	13.550	13.900	13.900	706,343

← NewerPage 8 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.