Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	30.100	30.100	29.200	29.200	25.100	37,010
2025-05-02	29.950	30.200	29.900	30.100	25.874	51,000
2025-04-30	30.450	30.450	29.800	29.950	25.745	13,000
2025-04-29	30.100	30.200	30.000	30.150	25.917	30,000
2025-04-28	30.250	30.250	29.800	29.900	25.702	21,005
2025-04-25	30.050	30.050	29.800	29.800	25.616	30,098
2025-04-24	30.300	30.300	29.900	29.900	25.702	27,000
2025-04-23	29.450	30.250	29.450	30.200	25.960	13,000
2025-04-22	29.500	29.500	29.250	29.450	25.315	4,000
2025-04-21	29.750	29.750	29.000	29.500	25.358	15,000
2025-04-18	30.000	30.000	29.600	29.750	25.573	38,005
2025-04-17	29.750	29.950	29.550	29.750	25.573	26,005
2025-04-16	30.000	30.000	29.500	29.700	25.530	28,053
2025-04-15	29.500	30.150	29.300	30.000	25.788	30,072
2025-04-14	28.550	29.300	28.550	29.250	25.143	89,005
2025-04-11	27.100	28.250	26.900	28.250	24.283	78,005
2025-04-10	27.000	27.700	27.000	27.700	23.811	76,320
2025-04-09	25.650	25.750	25.000	25.200	21.662	169,026
2025-04-08	25.400	26.900	25.150	25.650	22.049	257,000
2025-04-07	27.900	27.900	27.900	27.900	23.983	36,000
2025-04-02	31.250	31.250	31.000	31.000	26.647	29,011
2025-04-01	30.700	31.500	30.700	31.050	26.690	55,000
2025-03-31	31.400	31.400	30.300	30.700	26.389	129,022
2025-03-28	32.200	32.200	31.550	32.150	27.636	48,000
2025-03-27	32.350	32.400	32.250	32.250	27.722	16,000
2025-03-26	32.400	32.450	32.350	32.350	27.808	22,000
2025-03-25	32.500	32.500	32.400	32.400	27.851	14,000
2025-03-24	32.850	32.850	32.500	32.500	27.937	27,188
2025-03-21	33.150	33.150	32.600	32.600	28.023	18,600
2025-03-20	32.800	33.050	32.600	32.750	28.152	34,000
2025-03-19	32.550	32.600	32.500	32.500	27.937	38,017
2025-03-18	32.600	32.650	32.500	32.500	27.937	31,037
2025-03-17	32.500	32.600	32.500	32.600	28.023	69,377
2025-03-14	32.500	32.600	32.450	32.500	27.937	24,100
2025-03-13	33.000	33.100	32.600	32.700	28.109	31,017
2025-03-12	33.050	33.050	33.000	33.000	28.367	14,006
2025-03-11	33.000	33.000	32.650	32.950	28.324	42,012
2025-03-10	33.300	33.350	33.100	33.150	28.495	33,000
2025-03-07	33.300	33.450	33.250	33.250	28.581	23,000
2025-03-06	33.200	33.300	33.200	33.250	28.581	17,000
2025-03-05	33.150	33.300	33.150	33.200	28.538	25,083
2025-03-04	33.300	33.300	33.100	33.150	28.495	36,000
2025-03-03	33.300	33.450	33.250	33.300	28.624	38,006
2025-02-27	34.000	34.000	33.400	33.450	28.753	195,000
2025-02-26	33.900	34.450	33.800	34.100	29.312	155,000
2025-02-25	33.600	34.200	33.600	33.950	29.183	240,000
2025-02-24	33.150	33.600	33.050	33.600	28.882	63,008
2025-02-21	33.100	33.150	33.050	33.150	28.495	23,000
2025-02-20	32.700	33.200	32.700	33.000	28.367	53,150
2025-02-19	32.700	32.800	32.650	32.800	28.195	29,000
2025-02-18	32.850	33.200	32.500	32.700	28.109	35,000
2025-02-17	32.650	32.650	32.550	32.600	28.023	11,000
2025-02-14	32.650	32.650	32.500	32.500	27.937	9,500
2025-02-13	32.750	32.850	32.500	32.600	28.023	18,005
2025-02-12	32.550	32.950	32.550	32.750	28.152	17,064
2025-02-11	32.550	32.750	32.500	32.750	28.152	36,005
2025-02-10	32.700	32.800	32.450	32.500	27.937	19,000
2025-02-07	32.450	32.450	32.000	32.250	27.722	25,940
2025-02-06	31.800	31.950	31.750	31.900	27.421	237,009
2025-02-05	31.300	32.100	31.300	31.700	27.249	267,000

← NewerPage 7 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.