Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	32.700	32.800	32.550	32.700	28.109	31,000
2024-10-29	32.700	32.800	32.700	32.800	28.195	17,000
2024-10-28	32.650	33.100	32.400	32.900	28.281	35,000
2024-10-25	32.900	32.950	32.600	32.900	28.281	29,000
2024-10-24	32.950	33.050	32.800	32.800	28.195	12,000
2024-10-23	32.900	33.000	32.900	32.950	28.324	9,000
2024-10-22	32.500	32.900	32.350	32.750	28.152	54,000
2024-10-21	32.450	32.650	32.400	32.650	28.066	48,000
2024-10-18	32.700	32.700	32.450	32.450	27.894	52,000
2024-10-17	32.650	32.800	32.550	32.600	28.023	14,000
2024-10-16	32.450	32.650	32.400	32.500	27.937	20,000
2024-10-15	32.900	32.950	32.600	32.650	28.066	31,000
2024-10-14	32.700	32.700	32.600	32.600	28.023	16,000
2024-10-11	32.500	32.800	32.400	32.700	28.109	61,000
2024-10-09	34.050	34.050	33.300	33.300	28.624	43,000
2024-10-08	33.550	33.700	33.550	33.650	28.925	25,000
2024-10-07	33.800	33.900	33.400	33.650	28.925	80,000
2024-10-04	33.450	33.850	33.350	33.500	28.796	42,000
2024-10-01	33.300	33.400	33.200	33.400	28.710	31,000
2024-09-30	33.150	33.250	33.050	33.250	28.581	23,000
2024-09-27	33.300	33.450	33.200	33.200	28.538	24,000
2024-09-26	33.000	33.200	33.000	33.150	28.495	7,000
2024-09-25	33.200	33.300	33.000	33.050	28.410	45,000
2024-09-24	33.400	33.400	33.150	33.150	28.495	42,000
2024-09-23	33.600	33.600	33.300	33.400	28.710	67,000
2024-09-20	33.200	33.500	33.200	33.350	28.667	77,000
2024-09-19	32.850	33.300	32.850	33.200	28.538	85,000
2024-09-18	32.700	32.850	32.650	32.750	28.152	72,000
2024-09-16	32.200	32.650	32.200	32.500	27.937	74,000
2024-09-13	31.950	32.000	31.800	32.000	27.507	28,000
2024-09-12	31.800	31.950	31.800	31.850	27.378	36,000
2024-09-11	31.700	31.900	31.700	31.750	27.292	22,000
2024-09-10	31.950	32.050	31.650	31.650	27.206	101,000
2024-09-09	31.850	31.850	31.500	31.600	27.163	38,000
2024-09-06	31.800	32.050	31.800	31.850	27.378	48,000
2024-09-05	31.700	31.900	31.700	31.700	27.249	23,000
2024-09-04	31.600	31.600	31.400	31.400	26.991	88,000
2024-09-03	31.900	31.900	31.750	31.750	27.292	30,000
2024-09-02	31.900	31.900	31.800	31.850	27.378	23,000
2024-08-30	31.800	31.950	31.800	31.900	27.421	22,000
2024-08-29	31.800	31.900	31.750	31.800	27.335	34,000
2024-08-28	32.000	32.000	31.750	31.850	27.378	29,000
2024-08-27	31.650	31.750	31.500	31.650	27.206	32,000
2024-08-26	31.750	31.850	31.650	31.650	27.206	51,000
2024-08-23	31.500	31.700	31.500	31.550	27.120	14,000
2024-08-22	31.500	31.550	31.300	31.500	27.077	47,000
2024-08-21	31.400	31.500	31.300	31.450	27.034	37,000
2024-08-20	31.450	31.700	31.400	31.500	27.077	99,000
2024-08-19	31.350	31.700	31.300	31.500	27.077	70,000
2024-08-16	31.450	31.600	31.300	31.350	26.948	89,000
2024-08-15	31.150	31.450	31.050	31.450	27.034	84,000
2024-08-14	31.800	31.800	31.250	31.400	26.991	77,000
2024-08-13	31.800	32.050	31.750	31.800	27.335	42,000
2024-08-12	32.000	32.200	31.700	31.800	27.335	359,000
2024-08-09	32.150	32.200	31.900	31.900	27.421	117,000
2024-08-08	31.800	31.950	31.300	31.950	27.464	85,000
2024-08-07	31.450	31.900	31.450	31.800	26.733	167,000
2024-08-06	31.300	31.450	30.300	31.200	26.229	146,000
2024-08-05	33.300	33.300	31.500	31.650	26.607	154,000
2024-08-02	33.900	33.950	33.700	33.850	28.457	63,000

← NewerPage 9 of 21 · 1,220 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.