Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	22.100	22.400	21.800	21.800	21.069	37,020
2026-04-24	23.000	23.000	22.400	22.400	21.649	16,020
2026-04-23	22.850	22.900	22.700	22.700	21.939	14,020
2026-04-22	23.000	23.000	22.800	22.850	22.084	10,001
2026-04-21	22.700	23.000	22.650	22.950	22.180	22,000
2026-04-20	23.000	23.000	22.650	22.900	22.132	40,000
2026-04-17	22.650	23.050	22.650	23.000	22.229	58,000
2026-04-16	22.850	22.850	22.650	22.650	21.890	26,000
2026-04-15	22.950	22.950	22.750	22.850	22.084	11,110
2026-04-14	22.500	23.000	22.400	22.950	22.180	35,100
2026-04-13	22.550	22.650	22.450	22.550	21.794	20,010
2026-04-10	22.900	23.300	22.900	22.900	22.132	28,000
2026-04-09	23.050	23.200	22.800	22.800	22.035	51,012
2026-04-08	23.450	23.450	23.400	23.400	22.615	5,000
2026-04-07	23.400	23.400	23.000	23.000	22.229	6,000
2026-04-02	23.300	23.300	23.300	23.300	22.518	0
2026-04-01	23.500	23.500	23.300	23.300	22.518	5,000
2026-03-31	23.500	23.500	23.200	23.300	22.518	14,632
2026-03-30	23.600	23.600	23.600	23.600	22.808	1,010
2026-03-27	23.500	23.900	23.500	23.900	23.098	6,010
2026-03-26	23.300	23.500	23.300	23.500	22.712	24,000
2026-03-25	23.600	23.600	23.600	23.600	22.808	1,000
2026-03-24	23.200	23.200	23.200	23.200	22.422	0
2026-03-23	23.500	23.500	23.200	23.200	22.422	17,000
2026-03-20	23.100	23.400	23.050	23.400	22.615	22,015
2026-03-19	23.500	23.500	23.050	23.100	22.325	27,100
2026-03-18	23.600	23.800	23.450	23.500	22.712	17,000
2026-03-17	23.400	23.800	23.350	23.800	23.002	29,000
2026-03-16	23.800	23.800	23.000	23.300	22.518	31,200
2026-03-13	24.200	24.200	24.000	24.000	23.195	12,015
2026-03-12	24.500	24.500	24.050	24.200	23.388	42,000
2026-03-11	24.400	24.400	24.200	24.250	23.437	20,000
2026-03-10	24.500	24.500	24.250	24.300	23.485	14,083
2026-03-09	24.100	24.350	23.800	24.200	23.388	72,000
2026-03-06	24.500	25.000	24.500	24.650	23.823	18,000
2026-03-05	24.600	24.600	24.350	24.600	23.775	20,000
2026-03-04	24.600	24.950	24.200	24.350	23.533	86,000
2026-03-03	25.100	25.550	24.900	25.000	24.161	28,010
2026-03-02	25.500	25.500	25.050	25.050	24.210	31,600
2026-02-26	25.500	25.500	25.200	25.400	24.548	33,000
2026-02-25	25.400	25.750	25.300	25.350	24.500	51,002
2026-02-24	25.500	25.500	25.200	25.300	24.451	77,130
2026-02-23	25.500	25.500	25.000	25.300	24.451	18,646
2026-02-11	25.350	25.800	25.200	25.350	24.500	19,000
2026-02-10	25.500	25.500	25.200	25.350	24.500	46,110
2026-02-09	25.800	26.300	25.800	25.850	24.983	20,000
2026-02-06	26.000	26.000	25.850	25.900	25.031	35,005
2026-02-05	26.100	26.600	26.000	26.450	25.563	25,020
2026-02-04	26.500	26.500	26.250	26.500	25.611	5,000
2026-02-03	26.150	26.450	26.000	26.450	25.563	21,000
2026-02-02	26.350	26.350	26.100	26.150	25.273	37,000
2026-01-30	26.450	26.800	26.350	26.750	25.853	14,000
2026-01-29	26.650	26.950	26.500	26.550	25.659	20,000
2026-01-28	26.700	27.000	26.700	26.850	25.949	59,099
2026-01-27	27.150	27.400	27.000	27.000	26.094	62,000
2026-01-26	26.700	27.000	26.700	26.950	26.046	41,000
2026-01-23	26.750	26.750	26.350	26.700	25.804	12,000
2026-01-22	26.950	26.950	26.300	26.350	25.466	37,013
2026-01-21	26.700	27.150	26.450	26.700	25.804	112,030
2026-01-20	26.500	27.200	26.000	26.350	25.466	148,000

← NewerPage 3 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.