Dynamic Precision Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.300	21.550	21.150	21.550	21.550	10,060
2026-10-15	21.300	21.650	21.050	21.550	21.550	23,000
2026-10-14	21.200	21.600	21.150	21.250	21.250	14,000
2026-10-13	21.600	21.600	21.250	21.250	21.250	48,010
2026-10-12	22.200	22.200	21.550	21.550	21.550	57,158
2026-10-08	22.450	22.700	22.100	22.250	22.250	52,862
2026-10-07	22.450	22.800	22.400	22.800	22.800	9,000
2026-10-06	22.700	22.700	22.400	22.450	22.450	50,100
2026-10-05	22.900	22.900	22.550	22.850	22.850	18,000
2026-10-02	22.800	22.900	22.750	22.900	22.900	4,000
2026-10-01	23.150	23.200	22.750	23.000	23.000	7,014
2026-09-30	22.700	22.950	22.700	22.950	22.950	9,463
2026-09-29	23.350	23.350	22.850	22.900	22.900	16,045
2026-09-24	22.950	23.300	22.850	23.300	23.300	14,000
2026-09-23	23.400	23.400	23.000	23.000	23.000	27,000
2026-09-22	22.900	23.400	22.900	23.400	23.400	7,000
2026-09-21	23.050	23.050	22.750	22.850	22.850	14,000
2026-09-18	23.050	23.050	23.000	23.000	23.000	16,000
2026-09-17	23.450	23.600	22.800	23.400	23.400	16,000
2026-09-16	23.300	23.350	22.950	22.950	22.950	6,010
2026-09-15	23.250	23.250	22.950	22.950	22.950	8,000
2026-09-14	22.600	23.350	22.600	23.250	23.250	7,000
2026-09-11	23.100	23.250	22.900	22.900	22.900	31,225
2026-09-10	23.200	23.750	23.050	23.250	23.250	21,054
2026-09-09	23.550	23.600	23.200	23.500	23.500	42,050
2026-09-08	24.450	24.450	23.600	23.800	23.800	77,000
2026-09-07	24.950	24.950	24.550	24.950	24.950	21,100
2026-09-04	24.800	24.950	24.500	24.950	24.950	29,000
2026-09-03	24.700	24.750	24.450	24.750	24.750	11,010
2026-09-02	24.300	24.650	24.250	24.450	24.450	32,000
2026-09-01	24.350	24.600	24.350	24.600	24.600	9,000
2026-08-31	24.300	24.300	24.300	24.300	24.300	3,000
2026-08-28	24.400	24.600	24.200	24.200	24.200	58,000
2026-08-27	25.350	25.350	24.350	24.350	24.350	39,020
2026-08-26	24.550	24.950	24.300	24.950	24.950	46,000
2026-08-25	23.750	24.550	23.750	24.500	24.500	121,020
2026-08-24	23.250	23.750	23.050	23.750	23.750	34,000
2026-08-21	23.300	23.450	22.900	23.400	23.400	22,500
2026-08-20	22.950	23.000	22.850	22.850	22.850	11,030
2026-08-19	22.850	23.000	22.800	22.900	22.900	14,006
2026-08-18	23.000	23.800	23.000	23.100	23.100	50,000
2026-08-17	23.600	23.850	23.550	23.850	23.050	55,005
2026-08-14	23.600	23.800	23.550	23.600	22.808	29,000
2026-08-13	23.700	23.700	23.600	23.650	22.857	38,000
2026-08-12	23.650	23.800	23.500	23.650	22.857	21,000
2026-08-11	23.500	23.850	23.150	23.600	22.808	34,020
2026-08-10	22.850	24.100	22.850	23.450	22.663	24,000
2026-08-07	22.600	23.000	22.600	22.850	22.084	16,000
2026-08-06	22.250	22.800	22.250	22.800	22.035	28,000
2026-08-05	22.200	22.400	22.100	22.400	21.649	23,000
2026-08-04	22.150	22.350	22.050	22.350	21.600	15,230
2026-08-03	22.150	22.400	22.000	22.350	21.600	10,000
2026-07-31	22.600	22.600	22.050	22.450	21.697	6,000
2026-07-30	22.050	22.050	21.850	21.850	21.117	37,000
2026-07-29	22.850	22.850	22.000	22.350	21.600	51,000
2026-07-28	23.150	23.950	22.900	22.950	22.180	61,006
2026-07-27	22.950	22.950	22.900	22.900	22.132	27,000
2026-07-24	22.950	22.950	22.900	22.950	22.180	13,000
2026-07-23	22.900	22.950	22.900	22.950	22.180	13,000
2026-07-22	23.050	23.050	22.750	23.000	22.229	65,000

Page 1 of 5 · 242 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.