Drewloong Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	99.800	107.00	99.600	103.50	80.180	210,143
2022-02-15	98.500	99.000	97.400	98.500	76.306	32,402
2022-02-14	98.000	98.000	97.500	97.700	75.686	10,256
2022-02-11	100.00	100.50	99.500	99.500	77.081	22,346
2022-02-10	99.500	100.50	99.500	100.50	77.856	24,581
2022-02-09	99.000	100.00	98.500	99.500	77.081	21,229
2022-02-08	98.000	99.600	98.000	99.600	77.158	23,743
2022-02-07	95.900	96.600	95.500	96.200	74.524	27,932
2022-01-26	95.200	95.800	94.900	95.300	73.827	37,988
2022-01-25	95.400	96.500	94.900	95.200	73.750	32,402
2022-01-24	95.100	96.000	95.000	95.700	74.137	16,759
2022-01-21	97.100	97.100	95.000	96.000	74.369	40,369
2022-01-20	97.100	98.000	97.000	97.800	75.764	17,877
2022-01-19	97.800	97.800	97.000	97.000	75.144	13,407
2022-01-18	98.000	98.000	97.700	97.700	75.686	4,469
2022-01-17	99.500	99.500	97.900	98.000	75.919	7,821
2022-01-14	98.100	98.500	97.400	97.900	75.841	12,290
2022-01-13	96.500	97.300	96.500	97.100	75.222	22,346
2022-01-12	97.600	97.900	97.000	97.300	75.377	35,754
2022-01-11	98.500	98.500	97.200	97.500	75.531	54,860
2022-01-10	99.500	99.500	99.000	99.500	77.081	8,938
2022-01-07	99.500	99.900	98.600	98.800	76.539	33,519
2022-01-06	99.400	100.00	99.300	99.500	77.081	17,877
2022-01-05	100.50	100.50	99.800	100.00	77.468	18,994
2022-01-04	101.00	101.50	100.50	100.50	77.856	17,877
2022-01-03	100.00	101.00	100.00	101.00	78.243	13,407
2021-12-30	99.300	102.00	99.300	102.00	79.018	54,770
2021-12-29	99.000	99.000	99.000	99.000	76.694	10,335
2021-12-28	98.500	99.500	98.200	98.400	76.229	17,877
2021-12-27	98.500	98.900	97.800	98.500	76.306	40,280
2021-12-24	99.000	99.000	98.500	98.500	76.306	22,368
2021-12-23	98.800	98.800	98.300	98.300	76.151	22,346
2021-12-22	99.000	99.000	98.400	98.600	76.384	43,575
2021-12-21	98.500	99.000	98.000	98.000	75.919	36,901
2021-12-20	99.100	99.200	98.100	98.100	75.996	181,016
2021-12-17	100.00	100.50	99.700	100.00	77.468	61,452
2021-12-16	101.00	101.50	100.00	100.50	77.856	24,581
2021-12-15	99.600	100.50	99.600	99.900	77.391	32,427
2021-12-14	102.00	102.00	99.800	100.50	77.856	68,156
2021-12-13	105.00	105.00	103.00	103.50	80.180	20,111
2021-12-10	103.00	104.50	103.00	104.50	80.954	32,402
2021-12-09	103.00	103.50	102.50	103.50	80.180	21,469
2021-12-08	102.00	103.00	102.00	103.00	79.792	34,826
2021-12-07	103.00	103.00	101.50	102.00	79.018	32,402
2021-12-06	102.00	102.00	101.00	101.50	78.630	16,759
2021-12-03	103.00	104.00	102.50	102.50	79.405	61,614
2021-12-02	100.00	101.00	99.500	100.50	77.856	33,519
2021-12-01	100.00	101.00	99.500	100.00	77.468	39,106
2021-11-30	101.50	102.00	100.50	100.50	77.856	17,877
2021-11-29	100.50	101.00	97.600	100.50	77.856	55,865
2021-11-26	101.50	104.50	100.00	102.50	79.405	80,446
2021-11-25	103.50	104.00	102.00	103.00	79.792	100,759
2021-11-24	101.00	103.00	99.700	100.50	77.856	130,837
2021-11-23	104.00	104.00	101.00	101.00	78.243	121,787
2021-11-22	104.00	104.50	101.50	104.00	80.567	110,614
2021-11-19	109.00	109.00	103.50	104.00	80.567	191,184
2021-11-18	112.50	113.00	109.00	109.00	84.440	121,843
2021-11-17	115.00	115.00	111.00	112.50	87.152	198,884
2021-11-16	110.00	116.50	110.00	114.00	88.314	494,972
2021-11-15	107.00	107.50	106.00	107.00	82.891	33,519

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	4.9977 TWD
2025-07-28	4.8652 TWD
2024-07-23	5.1282 TWD
2023-08-24	2.2944 TWD
2022-07-14	5.0000 TWD
2021-08-12	5.0000 TWD
2020-07-07	5.0000 TWD
2019-07-18	3.6750 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.