Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	42.250	42.250	41.450	41.600	32.481	364,000
2023-02-07	42.350	42.450	42.050	42.200	32.949	176,000
2023-02-06	41.750	42.100	41.750	42.100	32.871	239,000
2023-02-03	41.500	41.900	41.150	41.750	32.598	225,000
2023-02-02	41.200	41.250	41.050	41.200	32.168	107,000
2023-02-01	41.200	41.300	41.000	41.150	32.129	122,000
2023-01-31	41.300	41.300	40.900	40.950	31.973	75,000
2023-01-30	41.100	41.200	40.950	41.100	32.090	79,000
2023-01-17	41.000	41.250	40.900	40.950	31.973	85,000
2023-01-16	41.350	41.450	40.950	40.950	31.973	152,000
2023-01-13	42.100	42.200	41.500	41.500	32.403	187,000
2023-01-12	42.350	42.350	41.700	41.850	32.676	294,000
2023-01-11	42.200	42.250	41.550	42.000	32.793	249,000
2023-01-10	41.500	42.150	41.350	41.900	32.715	427,000
2023-01-09	42.000	43.100	41.350	41.650	32.520	1,468,000
2023-01-06	40.050	40.750	39.900	40.750	31.817	305,000
2023-01-05	39.700	40.250	39.700	40.000	31.231	154,000
2023-01-04	39.150	39.650	39.150	39.600	30.919	135,000
2023-01-03	39.000	39.200	38.800	39.100	30.529	48,000
2022-12-30	39.650	39.700	38.500	38.500	30.060	217,000
2022-12-29	39.200	39.250	38.950	39.250	30.646	78,000
2022-12-28	39.500	39.500	39.150	39.200	30.607	77,000
2022-12-27	39.100	39.450	39.000	39.450	30.802	89,000
2022-12-26	39.300	39.300	38.950	39.100	30.529	39,000
2022-12-23	38.850	39.250	38.850	39.050	30.490	44,000
2022-12-22	38.900	39.900	38.900	39.150	30.568	152,000
2022-12-21	38.850	39.200	38.850	38.850	30.334	78,000
2022-12-20	39.500	39.550	38.500	39.000	30.451	178,000
2022-12-19	39.600	39.850	39.400	39.500	30.841	136,000
2022-12-16	39.200	39.750	39.050	39.650	30.958	189,000
2022-12-15	40.400	40.400	39.500	39.600	30.919	296,000
2022-12-14	40.500	40.500	40.150	40.150	31.349	157,000
2022-12-13	41.400	41.500	40.100	40.200	31.388	342,000
2022-12-12	40.150	40.900	39.600	40.900	31.934	387,000
2022-12-09	40.800	41.650	40.550	40.550	31.661	2,088,000
2022-12-08	36.900	37.900	36.900	37.900	29.592	95,000
2022-12-07	38.100	38.150	37.250	37.400	29.201	142,000
2022-12-06	38.150	38.500	38.000	38.250	29.865	96,000
2022-12-05	38.400	38.450	38.000	38.300	29.904	117,000
2022-12-02	37.500	38.300	37.450	38.200	29.826	190,000
2022-12-01	37.250	37.450	37.200	37.450	29.240	95,000
2022-11-30	36.700	37.100	36.600	37.100	28.967	111,000
2022-11-29	36.650	36.650	36.300	36.600	28.577	43,000
2022-11-28	36.300	36.450	36.200	36.450	28.460	46,000
2022-11-25	36.550	36.800	36.300	36.350	28.382	104,000
2022-11-24	36.300	36.450	36.100	36.300	28.343	77,000
2022-11-23	36.400	36.450	36.200	36.450	28.460	112,000
2022-11-22	36.500	36.550	36.300	36.550	28.538	74,000
2022-11-21	36.400	36.850	36.300	36.750	28.694	87,000
2022-11-18	36.600	37.000	36.350	36.500	28.499	191,000
2022-11-17	36.500	36.900	36.250	36.600	28.577	85,000
2022-11-16	36.250	36.500	36.150	36.250	28.304	109,000
2022-11-15	36.500	36.650	36.200	36.250	28.304	116,000
2022-11-14	36.600	36.700	36.100	36.500	28.499	84,000
2022-11-11	37.400	37.650	36.200	36.750	28.694	289,000
2022-11-10	35.750	36.850	35.600	36.850	28.772	317,000
2022-11-09	35.900	35.900	35.500	35.750	27.913	121,000
2022-11-08	35.800	36.000	35.300	35.350	27.601	186,000
2022-11-07	34.900	35.300	34.750	35.300	27.562	74,000
2022-11-04	34.450	34.900	34.450	34.850	27.210	87,000

← NewerPage 16 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.