Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	25.700	25.700	25.350	25.500	24.645	9,000
2025-10-21	25.550	25.750	25.550	25.550	24.693	10,001
2025-10-20	25.450	25.800	25.450	25.550	24.693	25,000
2025-10-17	25.650	25.900	25.550	25.550	24.693	29,010
2025-10-16	25.950	25.950	25.400	25.650	24.790	86,010
2025-10-15	26.250	26.250	26.050	26.100	25.225	9,000
2025-10-14	26.600	26.600	26.050	26.050	25.176	28,200
2025-10-13	26.650	26.650	26.200	26.600	25.708	254,035
2025-10-09	26.700	26.900	26.200	26.550	25.659	160,035
2025-10-08	24.900	25.100	24.850	25.000	24.161	10,000
2025-10-07	24.900	25.000	24.850	24.950	24.113	10,035
2025-10-03	25.000	25.100	25.000	25.100	24.258	8,254
2025-10-02	25.050	25.150	25.000	25.000	24.161	6,160
2025-10-01	24.950	25.050	24.950	25.000	24.161	19,060
2025-09-30	24.850	24.950	24.750	24.950	24.113	34,005
2025-09-29	24.850	24.850	24.850	24.850	24.017	0
2025-09-26	25.000	25.000	24.850	24.850	24.017	17,000
2025-09-25	25.050	25.100	25.000	25.000	24.161	7,010
2025-09-24	25.150	25.150	25.000	25.050	24.210	10,000
2025-09-23	25.100	25.100	24.900	25.050	24.210	21,000
2025-09-22	25.150	25.300	25.000	25.300	24.451	18,029
2025-09-19	25.150	25.300	25.150	25.300	24.451	4,000
2025-09-18	25.000	25.300	25.000	25.300	24.451	15,008
2025-09-17	25.050	25.200	24.900	24.950	24.113	112,012
2025-09-16	25.050	25.050	25.050	25.050	24.210	17,000
2025-09-15	25.200	25.200	25.000	25.150	24.306	33,000
2025-09-12	25.300	25.300	25.100	25.200	24.355	24,092
2025-09-11	25.350	25.400	25.050	25.300	24.451	28,371
2025-09-10	25.400	25.500	25.300	25.400	24.548	9,000
2025-09-09	25.400	25.500	25.400	25.500	24.645	10,002
2025-09-08	25.600	25.750	25.450	25.500	24.645	13,000
2025-09-05	25.600	25.850	25.200	25.600	24.741	23,060
2025-09-04	25.600	25.650	25.550	25.600	24.741	19,000
2025-09-03	25.500	25.800	25.500	25.600	24.741	24,004
2025-09-02	25.700	25.700	25.500	25.500	24.645	19,000
2025-09-01	25.900	25.900	25.650	25.750	24.886	20,010
2025-08-29	25.700	25.950	25.650	25.900	25.031	20,000
2025-08-28	25.800	26.000	25.600	25.750	24.886	18,000
2025-08-27	25.750	25.850	25.750	25.850	24.983	23,064
2025-08-26	25.450	26.050	25.450	25.750	24.886	21,000
2025-08-25	25.800	25.900	25.800	25.900	25.031	10,005
2025-08-22	25.500	25.750	25.450	25.750	24.886	24,077
2025-08-21	25.750	25.750	25.500	25.500	24.645	19,000
2025-08-20	25.700	25.900	25.650	25.700	24.838	28,000
2025-08-19	25.450	25.750	25.450	25.650	24.790	20,005
2025-08-18	25.100	25.600	25.050	25.500	24.645	74,005
2025-08-15	25.200	25.500	25.150	25.200	24.355	28,000
2025-08-14	25.400	25.500	24.850	25.400	24.548	55,120
2025-08-13	24.800	25.000	24.600	25.000	24.161	62,000
2025-08-12	24.800	24.950	24.650	24.750	23.920	81,027
2025-08-11	26.100	26.100	24.800	24.800	23.968	198,006
2025-08-08	26.800	27.100	26.100	26.200	25.321	233,300
2025-08-07	27.950	28.000	27.300	27.400	26.481	135,800
2025-08-06	29.050	29.650	28.900	29.650	27.013	357,050
2025-08-05	29.000	29.000	28.850	28.950	26.375	145,040
2025-08-04	29.100	29.150	29.000	29.150	26.557	73,160
2025-08-01	29.200	29.200	29.200	29.200	26.603	0
2025-07-31	29.250	29.250	29.200	29.200	26.603	25,024
2025-07-30	29.200	29.250	29.200	29.250	26.648	7,000
2025-07-29	29.250	29.250	29.150	29.150	26.557	5,030

← NewerPage 5 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.