Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	36.700	36.800	36.500	36.700	28.655	58,000
2023-08-07	36.500	36.800	36.400	36.700	28.655	60,000
2023-08-04	36.250	36.650	36.250	36.550	28.538	77,000
2023-08-02	36.500	36.650	36.150	36.250	28.304	151,000
2023-08-01	37.400	37.400	36.650	36.650	28.616	199,000
2023-07-31	37.750	37.900	37.500	37.500	29.279	129,000
2023-07-28	37.700	37.750	37.450	37.550	29.319	51,000
2023-07-27	37.400	37.550	37.350	37.450	29.240	65,000
2023-07-26	37.050	37.250	37.000	37.250	29.084	63,000
2023-07-25	36.600	37.300	36.550	37.050	28.928	70,000
2023-07-24	36.800	36.800	36.500	36.500	28.499	34,000
2023-07-21	36.750	36.900	36.750	36.800	28.733	28,000
2023-07-20	36.650	36.700	36.600	36.700	28.655	36,000
2023-07-19	36.750	36.750	36.600	36.600	28.577	47,000
2023-07-18	36.800	37.250	36.650	36.750	28.694	44,000
2023-07-17	36.750	37.300	36.650	36.800	28.733	51,000
2023-07-14	36.800	36.850	36.700	36.750	28.694	36,000
2023-07-13	37.000	37.100	36.650	36.750	28.694	68,000
2023-07-12	37.100	37.200	36.700	36.950	28.850	34,000
2023-07-11	37.000	37.400	37.000	37.100	28.967	42,000
2023-07-10	37.000	37.050	36.900	37.000	28.889	83,000
2023-07-07	37.800	37.800	37.100	37.550	29.319	30,000
2023-07-06	38.000	38.100	37.700	37.800	29.514	143,000
2023-07-05	37.950	38.000	37.800	37.850	29.553	66,000
2023-07-04	37.700	37.800	37.700	37.700	29.436	62,000
2023-07-03	37.700	37.750	37.600	37.700	29.436	47,000
2023-06-30	37.600	37.600	37.500	37.600	29.358	17,000
2023-06-29	37.500	37.750	37.500	37.600	29.358	19,000
2023-06-28	37.650	37.800	37.350	37.400	29.201	79,000
2023-06-27	37.500	37.500	37.200	37.350	29.162	16,000
2023-06-26	37.650	37.700	37.300	37.400	29.201	38,000
2023-06-21	37.800	37.850	37.400	37.650	29.397	55,000
2023-06-20	37.650	37.700	37.400	37.600	29.358	62,000
2023-06-19	37.500	37.750	37.400	37.600	29.358	37,000
2023-06-16	37.450	37.800	37.450	37.500	29.279	150,000
2023-06-15	37.100	37.400	36.900	37.250	29.084	76,000
2023-06-14	36.800	37.100	36.700	37.050	28.928	128,000
2023-06-13	36.550	36.850	36.500	36.650	28.616	310,000
2023-06-12	36.900	36.950	36.500	36.550	28.538	259,000
2023-06-09	37.400	37.400	36.900	36.900	28.811	91,000
2023-06-08	37.100	37.100	36.800	37.000	28.889	74,000
2023-06-07	37.150	37.150	37.000	37.100	28.967	48,000
2023-06-06	37.200	37.200	36.850	37.100	28.967	58,000
2023-06-05	37.000	37.450	37.000	37.300	29.123	105,000
2023-06-02	36.850	37.100	36.850	36.950	28.850	57,000
2023-06-01	36.900	36.950	36.800	36.850	28.772	53,000
2023-05-31	36.950	37.100	36.800	36.900	28.811	69,000
2023-05-30	37.200	37.500	37.100	37.100	28.967	91,000
2023-05-29	36.500	37.100	36.400	37.050	28.928	100,000
2023-05-26	37.000	37.000	36.500	36.500	28.499	108,000
2023-05-25	37.050	37.100	36.850	36.850	28.772	70,000
2023-05-24	36.850	37.100	36.850	37.000	28.889	66,000
2023-05-23	37.050	37.050	36.800	36.850	28.772	62,000
2023-05-22	36.700	36.900	36.600	36.750	28.694	68,000
2023-05-19	36.400	36.600	36.300	36.600	28.577	82,000
2023-05-18	36.300	36.350	36.200	36.300	28.343	63,000
2023-05-17	35.900	36.100	35.850	36.100	28.186	46,000
2023-05-16	35.800	35.950	35.700	35.900	28.030	52,000
2023-05-15	35.350	35.600	35.300	35.600	27.796	55,000
2023-05-12	35.050	35.600	34.800	35.350	27.601	77,000

← NewerPage 14 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.