Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	31.000	31.100	31.000	31.050	26.690	10,010
2025-02-03	31.100	31.500	31.000	31.000	26.647	37,050
2025-01-22	31.150	31.150	31.050	31.100	26.733	17,000
2025-01-21	31.050	31.200	31.050	31.100	26.733	19,000
2025-01-20	31.300	31.300	31.100	31.100	26.733	14,000
2025-01-17	31.150	31.200	31.000	31.050	26.690	31,000
2025-01-16	31.200	31.250	31.200	31.200	26.819	9,000
2025-01-15	31.100	31.300	31.050	31.250	26.862	8,000
2025-01-14	31.400	31.400	31.300	31.300	26.905	27,000
2025-01-13	31.050	31.300	31.050	31.300	26.905	55,000
2025-01-10	32.800	32.800	30.800	31.050	26.690	223,000
2025-01-09	33.350	33.550	33.050	33.050	28.410	28,000
2025-01-08	33.150	33.350	33.150	33.300	28.624	8,000
2025-01-07	33.200	33.200	33.150	33.150	28.495	20,000
2025-01-06	33.100	33.300	33.100	33.250	28.581	22,000
2025-01-03	33.450	33.450	33.250	33.250	28.581	7,000
2025-01-02	33.600	33.600	33.100	33.300	28.624	49,000
2024-12-31	33.700	34.000	33.600	33.700	28.968	68,000
2024-12-30	33.900	33.950	33.650	33.700	28.968	29,000
2024-12-27	33.600	33.800	33.600	33.700	28.968	41,000
2024-12-26	33.450	33.800	33.450	33.750	29.011	73,000
2024-12-25	33.400	33.450	33.350	33.450	28.753	11,000
2024-12-24	33.300	33.450	33.300	33.400	28.710	24,000
2024-12-23	33.300	33.300	33.000	33.150	28.495	11,000
2024-12-20	33.250	33.250	33.000	33.000	28.367	21,000
2024-12-19	33.100	33.400	33.000	33.050	28.410	20,000
2024-12-18	33.300	33.300	33.100	33.100	28.452	32,000
2024-12-17	33.400	33.600	33.400	33.400	28.710	13,000
2024-12-16	33.800	33.800	33.300	33.400	28.710	45,000
2024-12-13	33.450	33.500	33.400	33.500	28.796	20,000
2024-12-12	34.000	34.000	33.500	33.500	28.796	41,000
2024-12-11	35.500	35.500	33.700	33.850	29.097	193,000
2024-12-10	34.050	34.100	33.550	33.950	29.183	109,000
2024-12-09	33.450	34.100	33.450	33.850	29.097	114,000
2024-12-06	33.500	33.500	33.250	33.450	28.753	72,000
2024-12-05	33.000	33.400	32.900	33.200	28.538	72,000
2024-12-04	32.700	33.350	32.550	33.100	28.452	46,000
2024-12-03	32.850	32.850	32.600	32.700	28.109	13,000
2024-12-02	32.400	32.900	32.250	32.850	28.238	49,000
2024-11-29	32.000	32.450	32.000	32.200	27.679	24,000
2024-11-28	31.900	32.000	31.850	31.950	27.464	30,000
2024-11-27	32.200	32.200	31.700	31.950	27.464	38,000
2024-11-26	32.300	32.300	32.100	32.150	27.636	20,000
2024-11-25	32.300	32.300	32.300	32.300	27.765	1,000
2024-11-22	32.200	32.250	32.050	32.100	27.593	8,000
2024-11-21	31.850	32.000	31.850	32.000	27.507	22,000
2024-11-20	32.000	32.000	31.900	31.900	27.421	12,358
2024-11-19	32.050	32.150	31.900	31.900	27.421	13,000
2024-11-18	31.950	32.250	31.900	32.050	27.550	22,000
2024-11-15	31.900	31.950	31.900	31.900	27.421	11,000
2024-11-14	32.300	32.300	31.900	31.900	27.421	36,000
2024-11-13	32.200	32.200	32.000	32.000	27.507	62,000
2024-11-12	32.350	32.350	31.950	32.200	27.679	43,000
2024-11-11	32.300	32.450	32.300	32.350	27.808	56,000
2024-11-08	32.700	32.750	32.150	32.300	27.765	57,000
2024-11-07	32.400	32.400	32.000	32.150	27.636	20,000
2024-11-06	32.050	32.500	32.050	32.150	27.636	89,000
2024-11-05	32.700	32.700	32.500	32.550	27.980	16,000
2024-11-04	32.450	32.800	32.350	32.650	28.066	31,000
2024-11-01	32.650	32.700	32.400	32.500	27.937	66,000

← NewerPage 8 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.