Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	36.200	36.400	36.050	36.050	26.539	76,000
2022-02-14	36.250	36.250	35.600	35.900	26.429	100,000
2022-02-11	35.400	36.250	35.350	36.250	26.686	234,000
2022-02-10	35.900	35.900	35.200	35.500	26.134	156,000
2022-02-09	35.500	36.050	35.500	36.050	26.539	223,000
2022-02-08	35.450	35.500	35.200	35.400	26.060	97,000
2022-02-07	34.750	35.400	34.750	35.350	26.024	101,000
2022-01-26	34.550	34.900	34.500	34.700	25.545	39,000
2022-01-25	34.600	34.650	34.550	34.600	25.471	53,000
2022-01-24	34.850	35.200	34.500	34.900	25.692	34,000
2022-01-21	34.700	35.050	34.600	35.000	25.766	76,000
2022-01-20	34.700	34.800	34.700	34.800	25.619	42,000
2022-01-19	35.000	35.000	34.750	34.950	25.729	28,000
2022-01-18	34.950	35.100	34.900	35.100	25.840	26,000
2022-01-17	35.000	35.050	34.850	34.900	25.692	62,000
2022-01-14	34.800	34.950	34.700	34.950	25.729	39,000
2022-01-13	34.950	35.200	34.800	34.950	25.729	45,000
2022-01-12	34.750	35.300	34.700	34.950	25.729	102,000
2022-01-11	34.850	35.000	34.700	34.750	25.582	37,000
2022-01-10	34.700	35.450	34.700	34.850	25.656	110,000
2022-01-07	35.500	35.600	35.150	35.450	26.097	118,000
2022-01-06	35.400	35.700	35.400	35.700	26.281	90,000
2022-01-05	35.600	36.000	35.350	35.600	26.208	92,000
2022-01-04	35.550	36.000	35.300	35.600	26.208	184,000
2022-01-03	35.000	35.300	34.750	35.250	25.950	142,000
2021-12-30	34.750	35.000	34.700	35.000	25.766	84,000
2021-12-29	34.650	34.800	34.650	34.800	25.619	59,000
2021-12-28	34.850	34.850	34.650	34.750	25.582	42,000
2021-12-27	34.650	34.800	34.550	34.750	25.582	30,000
2021-12-24	34.800	34.850	34.500	34.800	25.619	40,000
2021-12-23	34.800	34.900	34.800	34.900	25.692	22,000
2021-12-22	35.000	35.000	34.850	34.900	25.692	23,000
2021-12-21	34.700	35.100	34.700	35.100	25.840	74,000
2021-12-20	34.750	34.750	34.550	34.700	25.545	17,000
2021-12-17	35.000	35.000	34.700	34.750	25.582	8,000
2021-12-16	34.950	34.950	34.550	34.700	25.545	13,000
2021-12-15	34.500	34.850	34.300	34.850	25.656	29,000
2021-12-14	34.850	34.850	34.500	34.500	25.398	46,000
2021-12-13	35.000	35.000	34.850	34.850	25.656	48,000
2021-12-10	34.950	35.000	34.700	34.900	25.692	104,000
2021-12-09	35.150	35.150	34.700	34.700	25.545	55,000
2021-12-08	35.700	35.700	35.050	35.100	25.840	90,000
2021-12-07	34.350	34.800	34.350	34.800	25.619	44,000
2021-12-06	34.250	34.250	34.150	34.250	25.214	27,000
2021-12-03	34.100	34.150	34.000	34.150	25.140	81,000
2021-12-02	34.100	34.250	33.950	34.250	25.214	74,000
2021-12-01	34.300	34.300	34.100	34.150	25.140	59,000
2021-11-30	34.450	34.450	34.200	34.300	25.251	34,000
2021-11-29	34.500	34.500	34.100	34.200	25.177	42,000
2021-11-26	34.600	34.600	34.450	34.600	25.471	56,000
2021-11-25	34.600	34.650	34.500	34.650	25.508	39,000
2021-11-24	34.600	34.750	34.550	34.600	25.471	30,000
2021-11-23	34.700	34.700	34.400	34.400	25.324	57,000
2021-11-22	34.800	34.800	34.550	34.700	25.545	33,000
2021-11-19	34.800	34.800	34.600	34.800	25.619	63,000
2021-11-18	34.800	34.800	34.200	34.750	25.582	88,000
2021-11-17	34.850	34.900	34.700	34.800	25.619	44,000
2021-11-16	35.250	35.250	34.600	34.850	25.656	111,000
2021-11-15	35.100	35.150	34.950	35.050	25.803	82,000
2021-11-12	35.100	35.200	35.000	35.050	25.803	90,000

← NewerPage 20 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.