Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	25.650	26.900	25.650	26.300	25.418	133,010
2026-01-16	25.000	25.250	24.800	25.150	24.306	217,000
2026-01-15	25.250	25.250	24.750	24.800	23.968	56,000
2026-01-14	25.000	25.350	24.900	24.900	24.065	47,000
2026-01-13	24.800	25.050	24.800	24.900	24.065	30,000
2026-01-12	24.700	25.100	24.700	24.800	23.968	17,000
2026-01-09	24.700	24.800	24.650	24.650	23.823	30,000
2026-01-08	25.150	25.150	24.800	24.800	23.968	22,000
2026-01-07	24.650	24.700	24.500	24.650	23.823	44,000
2026-01-06	24.550	24.750	24.550	24.600	23.775	16,000
2026-01-05	24.750	24.750	24.550	24.550	23.727	40,010
2026-01-02	24.900	24.900	24.750	24.750	23.920	13,109
2025-12-31	25.000	25.000	24.900	24.900	24.065	15,000
2025-12-30	25.000	25.000	24.950	24.950	24.113	8,660
2025-12-29	24.850	25.050	24.850	25.000	24.161	31,000
2025-12-26	24.750	24.800	24.750	24.800	23.968	6,000
2025-12-24	24.650	24.900	24.650	24.750	23.920	23,000
2025-12-23	24.900	24.900	24.900	24.900	24.065	3,406
2025-12-22	24.800	24.900	24.800	24.900	24.065	39,065
2025-12-19	25.000	25.000	24.800	24.800	23.968	13,015
2025-12-18	24.950	24.950	24.900	24.900	24.065	8,000
2025-12-17	24.950	24.950	24.950	24.950	24.113	0
2025-12-16	25.100	25.100	24.950	24.950	24.113	24,000
2025-12-15	25.050	25.100	25.000	25.100	24.258	13,000
2025-12-12	25.250	25.250	25.100	25.100	24.258	23,120
2025-12-11	25.250	25.300	25.200	25.200	24.355	11,013
2025-12-10	25.400	25.400	25.250	25.250	24.403	18,135
2025-12-09	25.350	25.450	25.300	25.400	24.548	24,000
2025-12-08	25.700	25.700	25.700	25.700	24.838	0
2025-12-05	25.600	25.700	25.550	25.700	24.838	20,000
2025-12-04	25.600	25.700	25.550	25.550	24.693	19,000
2025-12-03	25.550	25.550	25.300	25.550	24.693	30,000
2025-12-02	25.650	25.700	25.500	25.550	24.693	25,000
2025-12-01	25.350	25.850	25.350	25.500	24.645	10,600
2025-11-28	25.550	25.550	25.350	25.350	24.500	26,711
2025-11-27	25.550	25.700	25.500	25.550	24.693	14,027
2025-11-26	25.650	25.700	25.500	25.550	24.693	31,000
2025-11-25	26.000	26.000	25.600	25.600	24.741	17,000
2025-11-24	25.900	25.900	25.650	25.650	24.790	3,020
2025-11-21	26.000	26.250	25.650	25.650	24.790	18,025
2025-11-20	26.100	26.100	26.000	26.000	25.128	30,036
2025-11-19	26.200	26.200	25.900	26.100	25.225	22,000
2025-11-18	26.500	26.500	26.200	26.200	25.321	10,015
2025-11-17	27.000	27.000	27.000	27.000	26.094	0
2025-11-14	27.150	27.150	26.200	27.000	26.094	25,008
2025-11-13	27.250	27.250	26.900	27.150	26.239	15,000
2025-11-12	27.450	27.800	27.450	27.450	26.529	27,015
2025-11-11	27.500	27.900	27.500	27.700	26.771	52,020
2025-11-10	27.600	27.800	27.400	27.450	26.529	50,010
2025-11-07	27.000	27.500	27.000	27.400	26.481	59,080
2025-11-06	26.750	27.050	26.750	27.000	26.094	58,000
2025-11-05	26.400	26.600	26.350	26.550	25.659	70,005
2025-11-04	25.900	26.350	25.900	26.350	25.466	57,097
2025-11-03	25.900	25.900	25.850	25.900	25.031	11,000
2025-10-31	25.900	25.900	25.900	25.900	25.031	13,048
2025-10-30	25.800	25.800	25.750	25.750	24.886	7,000
2025-10-29	25.600	25.750	25.600	25.700	24.838	7,000
2025-10-28	25.800	25.800	25.650	25.800	24.935	8,000
2025-10-27	25.650	25.700	25.500	25.700	24.838	17,000
2025-10-23	25.400	25.850	25.400	25.650	24.790	13,000

← NewerPage 4 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.