Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	33.900	34.150	33.900	34.050	28.625	226,000
2024-07-31	33.750	33.900	33.500	33.900	28.499	30,000
2024-07-30	33.800	33.850	33.650	33.750	28.373	15,000
2024-07-29	33.850	33.900	33.650	33.750	28.373	37,000
2024-07-26	32.950	33.850	32.950	33.500	28.162	112,000
2024-07-23	33.250	33.550	33.250	33.550	28.204	32,000
2024-07-22	33.450	33.450	32.750	32.950	27.700	72,000
2024-07-19	33.950	34.000	33.550	33.650	28.289	105,000
2024-07-18	33.900	34.050	33.900	34.000	28.583	93,000
2024-07-17	33.950	34.050	33.900	33.900	28.499	55,000
2024-07-16	34.000	34.100	33.800	33.950	28.541	139,000
2024-07-15	34.100	34.200	34.100	34.200	28.751	22,000
2024-07-12	34.050	34.150	34.000	34.100	28.667	132,000
2024-07-11	34.600	34.600	34.100	34.200	28.751	164,000
2024-07-10	34.700	34.750	34.500	34.700	29.171	76,000
2024-07-09	35.050	35.050	34.500	34.700	29.171	237,000
2024-07-08	35.300	35.800	35.000	35.750	30.054	172,000
2024-07-05	34.550	35.350	34.550	35.300	29.676	138,000
2024-07-04	34.300	34.550	34.300	34.550	29.045	107,000
2024-07-03	34.250	34.600	34.250	34.400	28.919	139,000
2024-07-02	34.750	34.750	34.200	34.300	28.835	96,000
2024-07-01	34.950	34.950	34.600	34.650	29.129	89,000
2024-06-28	34.850	35.000	34.750	35.000	29.423	64,000
2024-06-27	35.250	35.250	35.000	35.000	29.423	88,000
2024-06-26	35.550	35.550	35.250	35.300	29.676	24,000
2024-06-25	35.750	35.750	35.300	35.400	29.760	112,000
2024-06-24	36.150	36.150	35.500	35.550	29.886	138,000
2024-06-21	36.500	36.500	36.000	36.050	30.306	48,000
2024-06-20	36.200	36.200	36.000	36.050	30.306	66,000
2024-06-19	36.200	36.300	36.000	36.200	30.432	98,000
2024-06-18	36.150	36.300	35.950	36.200	30.432	121,000
2024-06-17	36.400	36.400	36.150	36.150	30.390	93,000
2024-06-14	36.650	36.650	36.200	36.400	30.600	130,000
2024-06-13	36.050	36.500	36.050	36.400	30.600	115,000
2024-06-12	36.650	37.200	35.800	36.050	30.306	422,000
2024-06-11	36.500	37.000	36.200	36.450	30.642	416,000
2024-06-07	35.400	35.700	35.350	35.700	30.012	74,000
2024-06-06	35.500	35.550	35.300	35.350	29.718	98,000
2024-06-05	35.200	35.300	35.200	35.200	29.592	47,000
2024-06-04	35.450	35.500	35.200	35.200	29.592	38,000
2024-06-03	35.400	35.500	35.350	35.400	29.760	100,000
2024-05-31	35.750	35.750	35.350	35.350	29.718	79,000
2024-05-30	35.350	35.800	35.300	35.500	29.844	193,000
2024-05-29	35.350	36.300	35.000	35.350	29.718	220,000
2024-05-28	36.000	36.100	35.500	35.700	30.012	159,000
2024-05-27	34.250	36.500	34.250	35.750	30.054	409,000
2024-05-24	33.900	34.200	33.800	34.200	28.751	83,000
2024-05-23	34.000	34.100	33.800	33.900	28.499	48,000
2024-05-22	34.000	34.250	34.000	34.150	28.709	56,000
2024-05-21	34.300	34.350	33.850	33.950	28.541	87,000
2024-05-20	34.600	34.650	34.200	34.250	28.793	78,000
2024-05-17	34.850	35.000	34.600	34.600	29.087	126,000
2024-05-16	34.900	34.900	34.650	34.650	29.129	209,000
2024-05-15	34.800	35.050	34.300	34.400	28.919	99,000
2024-05-14	35.150	35.150	34.500	34.600	29.087	112,000
2024-05-13	34.850	35.250	34.750	35.000	29.423	297,000
2024-05-10	34.100	34.650	34.000	34.200	28.751	221,000
2024-05-09	34.850	34.850	33.400	33.700	28.331	638,000
2024-05-08	34.100	35.300	34.050	34.850	29.297	2,150,000
2024-05-07	31.350	32.100	31.250	32.100	26.986	95,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.8000 TWD
2025-08-07	1.7000 TWD
2025-06-09	1.7000 TWD
2024-08-08	0.7000 TWD
2023-08-10	2.6000 TWD
2022-08-04	2.5000 TWD
2021-08-12	1.6000 TWD
2020-08-14	2.0000 TWD
2019-07-30	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.