Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	46.700	48.000	45.400	47.200	34.747	5,460,000
2022-05-13	45.250	46.750	44.150	46.500	34.232	4,080,000
2022-05-12	44.300	45.900	43.700	44.700	32.907	3,291,000
2022-05-11	45.900	46.150	43.250	44.300	32.612	6,288,000
2022-05-10	41.500	45.800	41.150	44.850	33.017	5,879,000
2022-05-09	43.200	45.000	41.900	41.900	30.846	6,787,000
2022-05-06	40.000	42.000	39.500	41.100	30.257	2,219,000
2022-05-05	41.650	41.700	39.700	39.800	29.300	2,029,000
2022-05-04	37.000	38.100	37.000	37.950	27.938	177,000
2022-05-03	37.300	37.450	37.000	37.450	27.570	51,000
2022-04-29	37.600	37.700	37.050	37.300	27.459	85,000
2022-04-28	37.150	37.400	36.950	37.300	27.459	103,000
2022-04-27	36.900	37.200	36.450	37.150	27.349	168,000
2022-04-26	37.100	37.500	37.100	37.250	27.422	97,000
2022-04-25	37.300	37.300	36.650	37.050	27.275	86,000
2022-04-22	37.650	37.900	37.500	37.650	27.717	115,000
2022-04-21	37.400	37.700	37.400	37.650	27.717	145,000
2022-04-20	37.200	37.300	37.150	37.200	27.386	62,000
2022-04-19	37.150	37.200	37.100	37.150	27.349	46,000
2022-04-18	37.100	37.200	36.800	37.000	27.238	89,000
2022-04-15	37.750	37.750	37.150	37.400	27.533	116,000
2022-04-14	37.200	37.800	37.200	37.500	27.606	165,000
2022-04-13	36.750	37.000	36.600	36.850	27.128	249,000
2022-04-12	37.300	37.550	36.400	36.400	26.797	420,000
2022-04-11	38.350	38.350	37.600	37.700	27.754	136,000
2022-04-08	38.450	38.450	38.300	38.450	28.306	121,000
2022-04-07	38.200	38.700	38.200	38.500	28.343	214,000
2022-04-06	38.100	38.900	38.100	38.400	28.269	243,000
2022-04-01	37.500	39.100	37.350	38.150	28.085	886,000
2022-03-31	37.150	37.300	37.100	37.100	27.312	87,000
2022-03-30	37.400	37.450	37.100	37.100	27.312	130,000
2022-03-29	37.700	37.800	37.300	37.350	27.496	150,000
2022-03-28	37.550	37.600	37.450	37.500	27.606	133,000
2022-03-25	37.150	37.600	37.150	37.450	27.570	64,000
2022-03-24	37.600	37.600	37.450	37.450	27.570	108,000
2022-03-23	37.700	37.700	37.500	37.600	27.680	84,000
2022-03-22	37.600	37.600	37.450	37.550	27.643	104,000
2022-03-21	37.500	37.700	37.500	37.550	27.643	222,000
2022-03-18	37.450	37.750	37.400	37.450	27.570	339,000
2022-03-17	37.450	37.600	37.000	37.450	27.570	335,000
2022-03-16	37.400	37.450	37.100	37.450	27.570	311,000
2022-03-15	37.400	37.400	37.000	37.100	27.312	97,000
2022-03-14	37.000	37.450	36.900	37.400	27.533	330,000
2022-03-11	36.300	36.850	36.250	36.850	27.128	266,000
2022-03-10	36.500	36.800	36.250	36.300	26.723	136,000
2022-03-09	35.900	36.900	35.800	36.200	26.649	167,000
2022-03-08	37.150	37.150	35.400	35.600	26.208	337,000
2022-03-07	36.200	36.200	35.250	35.250	25.950	229,000
2022-03-04	36.550	36.550	36.200	36.450	26.833	161,000
2022-03-03	36.450	36.900	36.450	36.550	26.907	224,000
2022-03-02	36.050	36.300	36.000	36.250	26.686	112,000
2022-03-01	36.000	36.350	35.850	35.900	26.429	160,000
2022-02-25	36.450	36.450	35.800	35.950	26.465	117,000
2022-02-24	36.900	36.900	35.950	36.100	26.576	322,000
2022-02-23	37.000	37.550	36.850	37.000	27.238	829,000
2022-02-22	36.500	36.650	36.300	36.650	26.981	119,000
2022-02-21	36.200	36.800	36.200	36.700	27.017	196,000
2022-02-18	35.900	36.400	35.900	36.300	26.723	198,000
2022-02-17	36.000	36.200	35.800	36.000	26.502	123,000
2022-02-16	36.200	36.350	36.050	36.050	26.539	154,000

← NewerPage 19 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.