Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	32.800	33.450	32.800	33.250	27.952	41,000
2023-11-02	32.600	32.950	32.600	32.800	27.574	39,000
2023-11-01	32.600	32.700	32.500	32.600	27.406	10,000
2023-10-31	33.100	33.100	32.600	32.600	27.406	22,000
2023-10-30	33.050	33.100	33.050	33.100	27.826	4,000
2023-10-27	33.250	33.300	33.050	33.050	27.784	17,000
2023-10-26	33.350	33.350	33.050	33.250	27.952	35,000
2023-10-25	33.050	33.600	33.050	33.400	28.078	37,000
2023-10-24	33.100	33.100	32.950	33.050	27.784	15,000
2023-10-23	33.200	33.200	33.000	33.100	27.826	12,000
2023-10-20	33.050	33.200	32.900	33.200	27.910	25,000
2023-10-19	33.100	33.200	33.000	33.050	27.784	35,000
2023-10-18	33.300	33.350	33.100	33.100	27.826	39,000
2023-10-17	33.550	33.650	33.300	33.300	27.994	66,000
2023-10-16	33.950	33.950	33.700	33.700	28.331	48,000
2023-10-13	34.050	34.050	33.900	33.950	28.541	17,000
2023-10-12	34.300	34.300	34.050	34.050	28.625	30,000
2023-10-11	34.600	34.600	34.300	34.300	28.835	29,000
2023-10-06	34.650	34.650	34.500	34.600	29.087	61,000
2023-10-05	34.100	34.700	34.050	34.650	29.129	64,000
2023-10-04	33.900	34.200	33.800	34.100	28.667	73,000
2023-10-03	34.150	34.150	33.900	34.000	28.583	57,000
2023-10-02	34.500	34.500	34.200	34.250	28.793	76,000
2023-09-28	34.350	34.650	34.350	34.500	29.003	52,000
2023-09-27	35.500	35.500	34.550	34.650	29.129	159,000
2023-09-26	35.700	35.800	35.250	35.400	29.760	455,000
2023-09-25	37.000	37.000	34.900	35.450	29.802	1,489,000
2023-09-22	33.400	33.700	33.300	33.700	28.331	15,000
2023-09-21	33.900	33.900	33.500	33.500	28.162	97,000
2023-09-20	34.000	34.400	33.900	33.900	28.499	78,000
2023-09-19	34.100	34.150	33.800	34.000	28.583	30,000
2023-09-18	34.150	34.250	34.100	34.100	28.667	42,000
2023-09-15	33.950	34.150	33.800	34.100	28.667	268,000
2023-09-14	33.700	33.950	33.700	33.950	28.541	49,000
2023-09-13	33.900	33.900	33.800	33.900	28.499	23,000
2023-09-12	33.950	33.950	33.800	33.900	28.499	8,000
2023-09-11	34.000	34.100	33.800	33.850	28.457	31,000
2023-09-08	34.100	34.100	33.950	33.950	28.541	20,000
2023-09-07	34.200	34.250	34.050	34.150	28.709	26,000
2023-09-06	34.200	34.250	34.150	34.150	28.709	10,000
2023-09-05	34.150	34.200	34.150	34.200	28.751	26,000
2023-09-04	34.000	34.150	34.000	34.100	28.667	22,000
2023-09-01	34.000	34.000	34.000	34.000	28.583	17,000
2023-08-31	33.800	34.100	33.600	34.000	28.583	28,000
2023-08-30	33.700	33.800	33.600	33.650	28.289	17,000
2023-08-29	33.450	33.950	33.350	33.650	28.289	13,000
2023-08-28	33.500	33.600	33.000	33.450	28.120	64,000
2023-08-25	34.000	34.100	33.850	33.950	28.541	55,000
2023-08-24	33.950	34.150	33.800	34.100	28.667	68,000
2023-08-23	33.000	33.750	33.000	33.650	28.289	114,000
2023-08-22	32.500	32.900	32.300	32.900	27.658	48,000
2023-08-21	32.350	32.500	32.350	32.500	27.322	61,000
2023-08-18	32.200	32.400	32.000	32.000	26.901	67,000
2023-08-17	32.200	32.200	32.150	32.200	27.070	14,000
2023-08-16	32.000	32.200	31.850	32.000	26.901	47,000
2023-08-15	32.300	32.400	31.800	32.000	26.901	57,000
2023-08-14	33.000	33.000	32.150	32.150	27.028	127,000
2023-08-11	33.400	33.500	33.200	33.250	27.952	99,000
2023-08-10	33.900	33.900	33.100	33.350	28.036	212,000
2023-08-09	36.700	36.800	36.500	36.500	28.499	325,000

← NewerPage 13 of 21 · 1,221 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.