Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	39.800	40.500	39.600	40.000	31.231	637,000
2022-08-08	42.250	42.350	41.450	42.050	32.832	260,000
2022-08-05	41.950	43.000	41.900	42.250	32.988	550,000
2022-08-04	41.450	41.850	40.700	41.600	32.481	505,000
2022-08-03	44.650	45.500	43.750	43.750	32.207	1,353,000
2022-08-02	46.000	46.050	43.500	45.500	33.496	458,000
2022-08-01	45.300	46.500	45.100	46.400	34.158	681,000
2022-07-29	44.500	45.050	44.200	45.050	33.164	128,000
2022-07-28	45.400	45.550	44.400	44.400	32.686	200,000
2022-07-27	44.700	45.400	44.500	45.200	33.275	118,000
2022-07-26	45.800	45.800	44.450	44.700	32.907	637,000
2022-07-25	45.500	46.000	45.050	45.900	33.790	198,000
2022-07-22	46.000	46.000	45.200	45.500	33.496	168,000
2022-07-21	45.700	45.750	45.000	45.700	33.643	252,000
2022-07-20	46.600	46.600	45.050	45.600	33.569	336,000
2022-07-19	45.950	46.450	45.400	45.950	33.827	335,000
2022-07-18	45.600	46.400	45.600	46.050	33.901	853,000
2022-07-15	43.400	45.300	43.000	45.100	33.201	752,000
2022-07-14	42.550	43.150	42.200	42.800	31.508	138,000
2022-07-13	42.000	43.200	41.900	42.800	31.508	555,000
2022-07-12	41.600	41.800	40.400	41.400	30.477	269,000
2022-07-11	42.950	43.050	41.800	41.950	30.882	320,000
2022-07-08	42.650	43.400	42.550	42.900	31.582	291,000
2022-07-07	42.200	42.500	41.000	42.350	31.177	288,000
2022-07-06	41.750	42.000	40.800	40.900	30.109	254,000
2022-07-05	41.900	41.950	40.750	41.650	30.661	348,000
2022-07-04	40.200	41.400	40.000	41.300	30.404	719,000
2022-07-01	43.100	43.100	40.000	40.000	29.447	759,000
2022-06-30	45.450	45.500	42.650	43.100	31.729	736,000
2022-06-29	45.700	45.900	45.000	45.900	33.790	407,000
2022-06-28	45.350	46.600	45.200	45.950	33.827	901,000
2022-06-27	44.650	45.250	44.600	45.100	33.201	397,000
2022-06-24	43.250	44.700	43.250	44.050	32.428	682,000
2022-06-23	43.300	43.750	42.300	43.000	31.655	416,000
2022-06-22	44.150	44.250	42.600	43.400	31.950	490,000
2022-06-21	43.800	44.200	43.200	44.100	32.465	533,000
2022-06-20	44.650	44.900	42.700	42.850	31.545	575,000
2022-06-17	44.150	44.800	43.550	44.400	32.686	752,000
2022-06-16	45.950	46.100	44.250	44.350	32.649	562,000
2022-06-15	45.750	45.950	45.150	45.600	33.569	497,000
2022-06-14	44.550	45.550	44.250	45.550	33.533	580,000
2022-06-13	43.950	45.200	43.350	44.650	32.870	619,000
2022-06-10	45.000	45.300	44.600	44.750	32.944	756,000
2022-06-09	45.600	46.150	45.300	45.400	33.422	840,000
2022-06-08	46.900	47.750	45.650	45.800	33.717	4,179,000
2022-06-07	49.600	51.200	49.600	50.700	37.324	1,385,000
2022-06-06	50.200	51.400	49.050	49.900	36.735	2,125,000
2022-06-02	48.600	50.300	48.000	50.000	36.808	2,291,000
2022-06-01	49.050	49.500	48.200	48.200	35.483	1,315,000
2022-05-31	49.150	49.700	48.600	48.650	35.815	1,187,000
2022-05-30	49.700	49.850	48.700	49.350	36.330	1,760,000
2022-05-27	51.200	51.500	48.600	49.150	36.183	3,212,000
2022-05-26	53.800	53.800	49.050	50.700	37.324	6,327,000
2022-05-25	49.900	54.000	49.250	54.000	39.753	6,747,000
2022-05-24	50.700	51.700	47.000	49.100	36.146	3,221,000
2022-05-23	49.550	51.300	48.750	51.000	37.545	2,721,000
2022-05-20	51.800	52.600	48.500	49.000	36.072	4,716,000
2022-05-19	50.200	52.000	49.900	51.600	37.986	3,227,000
2022-05-18	49.600	53.000	49.400	51.500	37.913	8,086,000
2022-05-17	46.900	50.700	46.800	49.650	36.551	6,497,000

← NewerPage 18 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.