Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	30.800	30.800	30.550	30.550	25.682	11,000
2024-01-25	30.700	30.900	30.700	30.800	25.893	13,000
2024-01-24	30.600	30.750	30.350	30.600	25.725	30,000
2024-01-23	30.850	30.900	30.500	30.600	25.725	24,000
2024-01-22	30.900	31.000	30.700	30.850	25.935	31,000
2024-01-19	30.850	31.050	30.850	30.900	25.977	20,000
2024-01-18	31.100	31.200	30.700	30.700	25.809	23,000
2024-01-17	31.300	31.350	31.000	31.000	26.061	19,000
2024-01-16	31.350	31.500	31.300	31.300	26.313	15,000
2024-01-15	31.400	31.600	31.200	31.350	26.355	26,000
2024-01-12	31.300	31.300	31.300	31.300	26.313	19,000
2024-01-11	31.500	31.500	31.300	31.350	26.355	24,000
2024-01-10	31.700	31.700	31.450	31.600	26.565	24,000
2024-01-09	32.050	32.050	31.700	31.700	26.649	25,000
2024-01-08	32.000	32.000	31.850	31.950	26.859	8,000
2024-01-05	31.800	31.900	31.800	31.850	26.775	12,000
2024-01-04	32.000	32.000	31.650	31.750	26.691	18,000
2024-01-03	31.800	31.800	31.650	31.650	26.607	10,000
2024-01-02	32.000	32.000	31.850	31.850	26.775	10,000
2023-12-29	31.650	32.000	31.650	32.000	26.901	23,000
2023-12-28	31.700	31.700	31.650	31.650	26.607	8,000
2023-12-27	31.750	31.750	31.650	31.650	26.607	20,000
2023-12-26	31.600	31.750	31.600	31.700	26.649	14,000
2023-12-25	31.650	31.700	31.600	31.600	26.565	8,000
2023-12-22	31.700	31.800	31.450	31.650	26.607	89,000
2023-12-21	31.850	31.850	31.700	31.750	26.691	29,000
2023-12-20	31.750	31.900	31.750	31.850	26.775	21,000
2023-12-19	32.000	32.000	31.600	31.650	26.607	22,000
2023-12-18	31.900	32.200	31.900	32.050	26.943	42,000
2023-12-15	31.900	31.900	31.700	31.700	26.649	38,000
2023-12-14	32.000	32.100	31.900	31.900	26.817	36,000
2023-12-13	32.050	32.250	32.000	32.000	26.901	37,000
2023-12-12	32.650	32.750	32.150	32.150	27.028	82,000
2023-12-11	32.250	32.950	32.250	32.550	27.364	115,000
2023-12-08	31.900	32.000	31.850	31.950	26.859	23,000
2023-12-07	31.950	31.950	31.900	31.900	26.817	25,000
2023-12-06	32.000	32.000	31.750	32.000	26.901	19,000
2023-12-05	32.000	32.050	31.950	32.050	26.943	11,000
2023-12-04	32.000	32.100	31.950	32.000	26.901	47,000
2023-12-01	31.850	32.100	31.850	31.950	26.859	40,000
2023-11-30	31.800	31.900	31.800	31.850	26.775	30,000
2023-11-29	31.900	31.900	31.700	31.700	26.649	16,000
2023-11-28	31.750	31.900	31.600	31.850	26.775	26,000
2023-11-27	31.550	31.900	31.550	31.700	26.649	38,000
2023-11-24	32.200	32.200	31.900	31.950	26.859	67,000
2023-11-23	32.300	32.350	32.000	32.250	27.112	27,000
2023-11-22	32.250	32.450	32.200	32.200	27.070	29,000
2023-11-21	32.150	32.450	32.150	32.200	27.070	26,000
2023-11-20	31.400	32.200	31.400	32.000	26.901	65,000
2023-11-17	30.800	31.350	30.800	31.300	26.313	116,000
2023-11-16	30.800	30.800	30.600	30.800	25.893	96,000
2023-11-15	31.050	31.050	30.750	30.750	25.851	119,000
2023-11-14	31.000	31.050	30.850	31.000	26.061	43,000
2023-11-13	30.850	31.100	30.850	30.900	25.977	78,000
2023-11-10	30.450	31.200	30.450	30.850	25.935	364,000
2023-11-09	33.400	33.400	33.100	33.100	27.826	36,000
2023-11-08	33.350	33.450	33.250	33.400	28.078	28,000
2023-11-07	33.300	33.400	33.250	33.350	28.036	12,000
2023-11-06	33.250	33.450	33.250	33.300	27.994	50,000
2023-11-03	32.800	33.450	32.800	33.250	27.952	41,000

← NewerPage 12 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.