Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.050	23.050	22.750	23.000	22.229	65,000
2026-07-21	23.200	23.300	23.150	23.300	22.518	11,000
2026-07-20	23.350	23.500	22.900	22.900	22.132	60,000
2026-07-17	23.000	23.500	23.000	23.350	22.567	42,083
2026-07-16	23.150	23.350	23.000	23.250	22.470	33,015
2026-07-15	23.000	23.150	22.900	23.150	22.374	28,000
2026-07-14	22.750	23.000	22.500	23.000	22.229	76,005
2026-07-13	23.350	23.400	22.900	22.900	22.132	53,000
2026-07-10	23.350	23.350	23.350	23.350	22.567	0
2026-07-09	22.700	23.500	22.550	23.350	22.567	65,500
2026-07-08	22.600	22.600	22.450	22.550	21.794	44,000
2026-07-07	22.900	22.900	22.150	22.250	21.504	113,000
2026-07-06	22.950	23.550	22.600	23.000	22.229	193,024
2026-07-03	21.400	23.300	21.400	23.300	22.518	450,000
2026-07-02	21.050	21.200	21.000	21.200	20.489	76,040
2026-07-01	20.950	21.000	20.950	21.000	20.296	31,000
2026-06-30	21.000	21.200	21.000	21.000	20.296	32,000
2026-06-29	21.000	21.450	20.850	20.850	20.151	29,004
2026-06-26	20.800	21.000	20.650	20.850	20.151	27,000
2026-06-25	20.800	20.900	20.750	20.800	20.102	9,010
2026-06-24	21.000	21.200	20.800	20.950	20.247	19,023
2026-06-23	21.100	21.100	20.800	21.000	20.296	22,000
2026-06-22	21.000	21.100	20.900	21.000	20.296	42,000
2026-06-18	21.100	21.150	21.100	21.100	20.392	25,098
2026-06-17	21.100	21.200	21.100	21.100	20.392	10,334
2026-06-16	21.250	21.250	20.950	21.100	20.392	57,000
2026-06-15	21.200	21.350	21.000	21.000	20.296	64,181
2026-06-12	21.000	21.200	21.000	21.100	20.392	34,000
2026-06-11	20.550	20.800	20.500	20.700	20.006	6,005
2026-06-10	20.650	20.900	20.600	20.650	19.957	39,020
2026-06-09	21.000	21.000	21.000	21.000	20.296	5,000
2026-06-08	20.750	21.050	20.450	20.650	19.957	77,739
2026-06-05	21.450	21.650	21.150	21.350	20.634	41,000
2026-06-04	21.350	21.450	21.350	21.350	20.634	12,000
2026-06-03	21.500	21.500	21.050	21.200	20.489	73,911
2026-06-02	20.850	21.500	20.800	21.500	20.779	46,240
2026-06-01	20.950	20.950	20.700	20.850	20.151	56,000
2026-05-29	20.900	21.050	20.900	21.000	20.296	46,000
2026-05-28	21.100	21.250	20.900	20.900	20.199	81,000
2026-05-27	21.150	21.300	21.000	21.100	20.392	33,000
2026-05-26	21.500	21.500	21.150	21.150	20.441	21,000
2026-05-25	21.650	21.650	21.100	21.400	20.682	31,005
2026-05-22	21.900	21.900	21.500	21.500	20.779	30,000
2026-05-21	21.550	21.900	21.550	21.550	20.827	12,010
2026-05-20	21.850	21.850	21.400	21.550	20.827	32,002
2026-05-19	22.000	22.050	21.800	21.850	21.117	9,028
2026-05-18	21.900	22.400	21.500	21.950	21.214	80,172
2026-05-15	21.550	22.500	21.500	21.850	21.117	164,000
2026-05-14	20.900	20.900	20.850	20.850	20.151	11,017
2026-05-13	21.050	21.050	21.000	21.000	20.296	10,000
2026-05-12	21.200	21.200	21.050	21.100	20.392	13,000
2026-05-11	21.300	21.400	21.050	21.300	20.586	59,000
2026-05-08	21.100	21.350	21.050	21.300	20.586	18,000
2026-05-07	20.750	21.000	20.750	21.000	20.296	71,000
2026-05-06	21.000	21.000	20.600	20.750	20.054	38,005
2026-05-05	21.500	21.500	21.000	21.000	20.296	63,020
2026-05-04	21.800	21.800	21.500	21.550	20.827	44,000
2026-04-30	22.100	22.100	21.800	21.900	21.165	18,000
2026-04-29	22.200	22.200	21.700	21.900	21.165	17,000
2026-04-28	21.800	21.800	21.600	21.750	21.020	9,020

← NewerPage 2 of 5 · 243 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.