Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	30.950	31.300	30.950	31.250	26.271	95,000
2024-05-03	31.000	31.100	30.900	31.000	26.061	80,000
2024-05-02	31.000	31.100	30.850	31.100	26.145	126,000
2024-04-30	30.900	31.100	30.800	31.000	26.061	66,000
2024-04-29	30.750	30.900	30.700	30.850	25.935	57,000
2024-04-26	30.300	30.800	30.300	30.750	25.851	37,000
2024-04-25	30.200	30.400	30.200	30.350	25.514	8,000
2024-04-24	30.200	30.200	29.950	30.200	25.388	72,000
2024-04-23	30.050	30.100	29.700	30.000	25.220	67,000
2024-04-22	29.950	30.050	29.850	30.050	25.262	35,000
2024-04-19	30.150	30.150	29.450	29.850	25.094	68,000
2024-04-18	30.150	30.850	30.150	30.350	25.514	52,000
2024-04-17	30.050	30.700	29.900	30.150	25.346	47,000
2024-04-16	30.550	30.550	30.000	30.050	25.262	52,000
2024-04-15	31.000	31.000	30.500	30.550	25.682	12,000
2024-04-12	30.500	30.650	30.300	30.550	25.682	37,000
2024-04-11	30.500	30.650	30.500	30.500	25.640	45,000
2024-04-10	30.000	30.600	30.000	30.500	25.640	188,000
2024-04-09	28.850	30.100	28.850	29.800	25.052	101,000
2024-04-08	28.750	28.850	28.750	28.850	24.253	16,000
2024-04-03	28.650	28.800	28.500	28.750	24.169	28,000
2024-04-02	28.500	28.800	28.500	28.550	24.001	58,000
2024-04-01	28.300	28.350	28.300	28.300	23.791	27,000
2024-03-29	28.350	28.350	28.350	28.350	23.833	3,000
2024-03-28	28.350	28.350	28.050	28.350	23.833	38,000
2024-03-27	28.300	28.350	28.250	28.350	23.833	20,000
2024-03-26	28.300	28.600	28.250	28.350	23.833	47,000
2024-03-25	28.350	28.350	28.350	28.350	23.833	0
2024-03-22	28.550	28.550	28.250	28.350	23.833	42,000
2024-03-21	28.750	28.750	28.550	28.550	24.001	27,000
2024-03-20	28.700	28.700	28.700	28.700	24.127	0
2024-03-19	28.900	28.950	28.700	28.700	24.127	40,000
2024-03-18	29.000	29.000	28.800	28.900	24.295	23,000
2024-03-15	29.200	29.500	28.950	28.950	24.337	64,000
2024-03-14	29.450	29.450	29.100	29.200	24.548	60,000
2024-03-13	29.950	29.950	29.400	29.500	24.800	38,000
2024-03-12	29.800	29.850	29.600	29.600	24.884	40,000
2024-03-11	29.500	29.900	29.500	29.600	24.884	44,000
2024-03-08	29.850	30.050	29.050	29.650	24.926	171,000
2024-03-07	30.700	30.700	30.300	30.400	25.556	54,000
2024-03-06	30.550	31.200	30.550	30.800	25.893	55,000
2024-03-05	30.500	30.650	30.500	30.500	25.640	16,000
2024-03-04	30.850	30.850	30.500	30.600	25.725	21,000
2024-03-01	30.800	30.800	30.500	30.550	25.682	35,000
2024-02-29	30.700	30.900	30.650	30.800	25.893	28,000
2024-02-27	31.000	31.050	30.750	30.750	25.851	25,000
2024-02-26	30.700	30.900	30.700	30.850	25.935	25,000
2024-02-23	31.000	31.000	30.600	30.700	25.809	40,000
2024-02-22	31.200	31.200	30.900	30.900	25.977	36,000
2024-02-21	30.700	30.950	30.700	30.900	25.977	42,000
2024-02-20	30.400	30.600	30.400	30.500	25.640	39,000
2024-02-19	30.350	30.500	30.300	30.500	25.640	40,000
2024-02-16	30.300	30.350	30.200	30.250	25.430	49,000
2024-02-15	30.650	30.650	30.150	30.250	25.430	82,000
2024-02-05	30.650	30.650	30.550	30.550	25.682	32,000
2024-02-02	30.650	30.700	30.600	30.650	25.767	9,000
2024-02-01	30.450	30.800	30.450	30.750	25.851	33,000
2024-01-31	30.500	30.500	30.250	30.400	25.556	28,000
2024-01-30	30.600	30.700	30.500	30.600	25.725	28,000
2024-01-29	30.500	30.800	30.500	30.550	25.682	15,000

← NewerPage 11 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.