Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	34.250	34.600	34.200	34.600	27.015	62,000
2022-11-02	33.700	34.700	33.500	34.300	26.781	148,000
2022-11-01	32.700	33.550	32.700	33.550	26.195	73,000
2022-10-31	33.100	33.400	32.750	32.750	25.571	65,000
2022-10-28	33.250	33.250	32.500	32.550	25.415	48,000
2022-10-27	32.800	33.300	32.750	33.250	25.961	61,000
2022-10-26	32.700	32.900	32.350	32.500	25.376	80,000
2022-10-25	33.250	33.350	32.500	32.500	25.376	122,000
2022-10-24	33.950	33.950	33.300	33.300	26.000	84,000
2022-10-21	33.650	33.650	33.150	33.250	25.961	135,000
2022-10-20	33.700	34.250	32.750	34.250	26.742	254,000
2022-10-19	33.900	34.500	33.750	33.900	26.469	159,000
2022-10-18	33.550	34.050	33.500	33.850	26.430	209,000
2022-10-17	33.400	33.400	32.250	33.300	26.000	107,000
2022-10-14	33.550	34.000	32.850	34.000	26.547	205,000
2022-10-13	33.900	34.200	31.900	31.900	24.907	415,000
2022-10-12	33.650	34.100	33.450	33.950	26.508	90,000
2022-10-11	34.650	34.650	33.500	33.600	26.234	276,000
2022-10-07	34.900	35.000	34.800	35.000	27.328	65,000
2022-10-06	35.500	35.500	34.650	34.950	27.288	180,000
2022-10-05	36.000	36.450	35.500	35.600	27.796	101,000
2022-10-04	35.900	35.950	35.550	35.800	27.952	89,000
2022-10-03	34.800	35.300	34.600	35.300	27.562	84,000
2022-09-30	34.850	35.350	34.000	35.350	27.601	211,000
2022-09-29	35.000	35.500	34.900	35.100	27.406	233,000
2022-09-28	36.300	36.350	34.450	34.450	26.898	480,000
2022-09-27	35.700	36.500	35.550	36.500	28.499	119,000
2022-09-26	38.000	38.000	35.850	35.900	28.030	424,000
2022-09-23	39.200	39.500	38.100	38.500	30.060	293,000
2022-09-22	39.300	39.600	38.750	39.400	30.763	136,000
2022-09-21	40.000	40.000	39.550	39.550	30.880	94,000
2022-09-20	39.650	40.050	39.450	40.050	31.270	122,000
2022-09-19	39.850	39.850	39.250	39.350	30.724	232,000
2022-09-16	40.500	40.500	39.850	39.850	31.114	152,000
2022-09-15	40.250	40.550	40.200	40.200	31.388	113,000
2022-09-14	39.750	40.450	39.600	40.300	31.466	146,000
2022-09-13	40.950	40.950	40.550	40.600	31.700	95,000
2022-09-12	40.500	40.800	40.000	40.600	31.700	270,000
2022-09-08	41.000	41.500	40.650	41.250	32.207	157,000
2022-09-07	41.800	41.800	40.450	40.800	31.856	265,000
2022-09-06	42.750	43.050	41.600	41.800	32.637	513,000
2022-09-05	45.400	46.100	42.050	42.200	32.949	1,136,000
2022-09-02	42.550	46.250	42.550	45.300	35.370	1,788,000
2022-09-01	42.500	42.550	42.000	42.250	32.988	462,000
2022-08-31	42.350	43.700	41.900	42.800	33.418	900,000
2022-08-30	40.500	42.800	40.500	41.800	32.637	698,000
2022-08-29	40.300	40.300	39.600	40.100	31.310	224,000
2022-08-26	40.650	41.050	40.500	40.850	31.895	233,000
2022-08-25	40.700	41.150	40.500	40.650	31.739	136,000
2022-08-24	40.750	40.750	40.350	40.500	31.622	141,000
2022-08-23	40.550	40.700	40.350	40.550	31.661	101,000
2022-08-22	40.700	41.400	40.600	41.000	32.012	246,000
2022-08-19	40.600	40.700	40.350	40.450	31.583	201,000
2022-08-18	40.150	40.800	40.050	40.400	31.544	364,000
2022-08-17	39.900	40.400	39.850	40.150	31.349	419,000
2022-08-16	39.200	39.900	39.200	39.900	31.153	205,000
2022-08-15	39.550	39.600	39.350	39.400	30.763	171,000
2022-08-12	39.250	39.600	39.250	39.450	30.802	209,000
2022-08-11	40.050	40.050	39.050	39.250	30.646	504,000
2022-08-10	40.000	40.300	39.600	39.650	30.958	277,000

← NewerPage 17 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.