Darwin Precisions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 13.800 | 14.000 | 13.550 | 13.900 | 13.900 | 706,343 |
| 2024-10-30 | 14.000 | 14.150 | 13.750 | 13.800 | 13.800 | 1,234,063 |
| 2024-10-29 | 14.150 | 14.150 | 13.850 | 14.000 | 14.000 | 1,080,601 |
| 2024-10-28 | 14.500 | 14.550 | 13.800 | 14.150 | 14.150 | 1,731,247 |
| 2024-10-25 | 14.850 | 14.850 | 14.450 | 14.500 | 14.500 | 1,152,639 |
| 2024-10-24 | 15.050 | 15.100 | 14.600 | 14.600 | 14.600 | 1,773,819 |
| 2024-10-23 | 14.400 | 15.500 | 14.400 | 15.000 | 15.000 | 7,967,500 |
| 2024-10-22 | 14.500 | 14.500 | 14.250 | 14.350 | 14.350 | 844,558 |
| 2024-10-21 | 14.000 | 14.550 | 14.000 | 14.400 | 14.400 | 2,170,050 |
| 2024-10-18 | 14.100 | 14.150 | 13.800 | 13.850 | 13.850 | 739,302 |
| 2024-10-17 | 13.850 | 14.150 | 13.850 | 14.000 | 14.000 | 795,217 |
| 2024-10-16 | 13.700 | 13.900 | 13.650 | 13.800 | 13.800 | 599,114 |
| 2024-10-15 | 13.950 | 14.050 | 13.750 | 13.800 | 13.800 | 737,430 |
| 2024-10-14 | 13.800 | 13.900 | 13.500 | 13.900 | 13.900 | 624,876 |
| 2024-10-11 | 13.900 | 14.000 | 13.750 | 13.750 | 13.750 | 1,016,215 |
| 2024-10-09 | 14.350 | 14.350 | 13.800 | 13.800 | 13.800 | 3,205,278 |
| 2024-10-08 | 14.600 | 14.700 | 14.350 | 14.400 | 14.400 | 1,266,913 |
| 2024-10-07 | 14.850 | 14.850 | 14.550 | 14.650 | 14.650 | 1,390,367 |
| 2024-10-04 | 14.650 | 14.800 | 14.500 | 14.700 | 14.700 | 1,329,937 |
| 2024-10-01 | 14.750 | 14.850 | 14.550 | 14.800 | 14.800 | 876,435 |
| 2024-09-30 | 14.950 | 14.950 | 14.700 | 14.750 | 14.750 | 1,017,464 |
| 2024-09-27 | 15.150 | 15.150 | 14.800 | 14.900 | 14.900 | 1,762,121 |
| 2024-09-26 | 14.950 | 15.100 | 14.950 | 15.000 | 15.000 | 1,742,223 |
| 2024-09-25 | 14.950 | 15.000 | 14.800 | 14.850 | 14.850 | 1,121,606 |
| 2024-09-24 | 15.000 | 15.100 | 14.700 | 14.850 | 14.850 | 1,201,618 |
| 2024-09-23 | 14.900 | 14.950 | 14.750 | 14.900 | 14.900 | 846,898 |
| 2024-09-20 | 14.900 | 14.950 | 14.650 | 14.800 | 14.800 | 1,349,605 |
| 2024-09-19 | 14.500 | 14.750 | 14.350 | 14.700 | 14.700 | 1,012,068 |
| 2024-09-18 | 14.700 | 14.950 | 14.450 | 14.500 | 14.500 | 1,220,968 |
| 2024-09-16 | 14.700 | 14.900 | 14.600 | 14.750 | 14.750 | 1,486,528 |
| 2024-09-13 | 14.550 | 14.650 | 14.400 | 14.600 | 14.600 | 921,026 |
| 2024-09-12 | 14.600 | 14.750 | 14.500 | 14.500 | 14.500 | 1,307,779 |
| 2024-09-11 | 14.400 | 14.500 | 14.250 | 14.350 | 14.350 | 726,209 |
| 2024-09-10 | 14.850 | 14.900 | 14.250 | 14.250 | 14.250 | 1,683,862 |
| 2024-09-09 | 13.900 | 14.700 | 13.700 | 14.600 | 14.600 | 2,927,985 |
| 2024-09-06 | 14.650 | 14.700 | 14.150 | 14.150 | 14.150 | 1,402,920 |
| 2024-09-05 | 14.450 | 14.900 | 14.250 | 14.600 | 14.600 | 3,275,353 |
| 2024-09-04 | 14.350 | 14.900 | 14.150 | 14.250 | 14.250 | 4,085,960 |
| 2024-09-03 | 14.750 | 15.500 | 14.700 | 15.300 | 15.300 | 4,014,467 |
| 2024-09-02 | 15.200 | 15.250 | 14.700 | 14.700 | 14.700 | 1,647,332 |
| 2024-08-30 | 14.450 | 15.350 | 14.450 | 15.000 | 15.000 | 5,855,634 |
| 2024-08-29 | 14.400 | 14.450 | 14.250 | 14.350 | 14.350 | 734,096 |
| 2024-08-28 | 14.500 | 14.550 | 14.400 | 14.450 | 14.450 | 1,068,072 |
| 2024-08-27 | 14.600 | 14.700 | 14.400 | 14.450 | 14.450 | 1,094,471 |
| 2024-08-26 | 14.650 | 14.850 | 14.500 | 14.600 | 14.600 | 1,921,946 |
| 2024-08-23 | 14.450 | 14.450 | 14.100 | 14.400 | 14.400 | 1,103,773 |
| 2024-08-22 | 14.250 | 14.600 | 14.200 | 14.400 | 14.400 | 1,729,959 |
| 2024-08-21 | 14.400 | 14.400 | 14.100 | 14.200 | 14.200 | 1,032,157 |
| 2024-08-20 | 14.200 | 14.600 | 14.200 | 14.300 | 14.300 | 1,758,767 |
| 2024-08-19 | 14.200 | 14.300 | 14.050 | 14.100 | 14.100 | 881,925 |
| 2024-08-16 | 14.150 | 14.300 | 14.100 | 14.200 | 14.200 | 2,130,119 |
| 2024-08-15 | 14.050 | 14.150 | 13.900 | 13.950 | 13.950 | 1,023,934 |
| 2024-08-14 | 14.150 | 14.250 | 14.050 | 14.050 | 14.050 | 1,259,109 |
| 2024-08-13 | 14.200 | 14.200 | 13.900 | 14.050 | 14.050 | 1,507,010 |
| 2024-08-12 | 14.300 | 14.300 | 14.000 | 14.100 | 14.100 | 2,146,415 |
| 2024-08-09 | 14.050 | 14.400 | 13.950 | 14.100 | 14.100 | 3,648,536 |
| 2024-08-08 | 13.650 | 14.100 | 13.350 | 13.700 | 13.700 | 6,667,500 |
| 2024-08-07 | 12.450 | 13.200 | 12.400 | 13.050 | 13.050 | 3,068,335 |
| 2024-08-06 | 12.550 | 12.700 | 11.350 | 12.350 | 12.350 | 5,425,312 |
| 2024-08-05 | 13.500 | 13.500 | 12.550 | 12.550 | 12.550 | 5,689,473 |
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.