Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	29.250	29.250	29.150	29.150	26.557	5,030
2025-07-28	29.100	29.200	29.100	29.200	26.603	42,000
2025-07-25	29.150	29.200	29.150	29.150	26.557	11,000
2025-07-24	29.000	29.150	29.000	29.150	26.557	6,005
2025-07-23	28.900	29.100	28.800	29.050	26.466	21,050
2025-07-22	29.150	29.200	28.800	28.850	26.284	22,014
2025-07-21	29.400	29.400	29.100	29.100	26.511	7,011
2025-07-18	29.100	29.150	29.100	29.100	26.511	15,014
2025-07-17	29.050	29.200	29.050	29.150	26.557	12,058
2025-07-16	29.000	29.000	28.900	28.950	26.375	8,110
2025-07-15	29.000	29.050	29.000	29.050	26.466	10,005
2025-07-14	29.150	29.150	29.100	29.100	26.511	6,263
2025-07-11	29.250	29.350	29.200	29.350	26.739	12,435
2025-07-10	29.300	29.500	29.100	29.100	26.511	25,291
2025-07-09	29.050	29.250	29.050	29.250	26.648	7,000
2025-07-08	29.150	29.150	29.000	29.000	26.420	8,010
2025-07-07	29.250	29.250	29.150	29.200	26.603	17,000
2025-07-04	29.300	29.300	29.200	29.250	26.648	17,000
2025-07-03	29.150	29.200	29.100	29.200	26.603	25,005
2025-07-02	29.000	29.150	29.000	29.100	26.511	20,005
2025-07-01	29.000	29.000	28.900	29.000	26.420	11,005
2025-06-30	28.700	28.750	28.700	28.750	26.193	7,005
2025-06-27	28.950	28.950	28.900	28.900	26.329	8,000
2025-06-26	29.050	29.100	28.700	28.950	26.375	12,000
2025-06-25	29.000	29.050	29.000	29.050	26.466	5,000
2025-06-24	29.050	29.050	28.950	29.000	26.420	10,000
2025-06-23	28.750	28.750	28.750	28.750	26.193	2,010
2025-06-20	28.900	28.900	28.800	28.800	26.238	16,000
2025-06-19	29.000	29.000	28.850	28.900	26.329	12,236
2025-06-18	29.150	29.500	29.000	29.050	26.466	12,000
2025-06-17	29.200	29.200	29.150	29.150	26.557	3,000
2025-06-16	29.150	29.150	29.150	29.150	26.557	3,000
2025-06-13	29.450	29.450	29.000	29.400	26.785	26,005
2025-06-12	29.450	29.450	29.250	29.450	26.830	6,050
2025-06-11	29.600	29.600	29.400	29.450	26.830	13,005
2025-06-10	29.400	29.950	29.400	29.650	27.013	18,093
2025-06-09	30.000	30.000	30.000	30.000	27.331	3,500
2025-06-06	29.950	30.150	29.950	30.100	25.874	6,000
2025-06-05	30.100	30.150	30.050	30.050	25.831	15,215
2025-06-04	30.050	30.100	30.050	30.100	25.874	9,015
2025-06-03	29.950	30.250	29.750	30.250	26.003	21,000
2025-06-02	30.700	30.700	29.900	29.950	25.745	48,000
2025-05-29	30.550	30.550	30.500	30.500	26.218	12,164
2025-05-28	30.700	30.750	30.650	30.650	26.346	8,050
2025-05-27	30.650	30.750	30.650	30.750	26.432	7,000
2025-05-26	30.850	30.850	30.800	30.800	26.475	10,088
2025-05-23	30.950	31.000	30.750	30.800	26.475	6,000
2025-05-22	30.750	30.750	30.700	30.750	26.432	10,000
2025-05-21	30.650	31.100	30.650	30.950	26.604	38,000
2025-05-20	30.600	30.950	30.600	30.650	26.346	19,000
2025-05-19	30.950	30.950	30.550	30.600	26.304	52,706
2025-05-16	31.000	31.050	30.800	31.000	26.647	67,100
2025-05-15	30.700	30.850	30.650	30.800	26.475	31,000
2025-05-14	30.450	30.650	30.350	30.650	26.346	26,000
2025-05-13	30.800	31.000	30.600	30.650	26.346	34,003
2025-05-12	30.850	30.850	30.150	30.800	26.475	142,005
2025-05-09	30.800	30.800	30.400	30.550	26.261	39,137
2025-05-08	31.100	31.100	30.000	30.500	26.218	207,121
2025-05-07	29.150	29.300	29.000	29.100	25.014	11,000
2025-05-06	29.500	29.650	29.000	29.200	25.100	31,030

← NewerPage 6 of 21 · 1,217 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.