Darwin Precisions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.860	8.980	8.800	8.980	8.908	625,673
2022-11-03	8.830	8.910	8.800	8.880	8.809	398,367
2022-11-02	8.790	8.990	8.730	8.930	8.859	864,478
2022-11-01	8.670	8.790	8.650	8.730	8.660	452,022
2022-10-31	8.580	8.690	8.580	8.600	8.531	326,622
2022-10-28	8.780	8.870	8.540	8.560	8.492	1,373,929
2022-10-27	8.940	8.970	8.860	8.910	8.839	462,603
2022-10-26	8.940	8.950	8.850	8.850	8.779	633,112
2022-10-25	9.020	9.060	8.800	8.940	8.869	665,063
2022-10-24	8.910	9.070	8.910	8.950	8.879	932,155
2022-10-21	8.900	8.900	8.750	8.750	8.680	495,200
2022-10-20	9.050	9.050	8.820	8.900	8.829	723,545
2022-10-19	9.160	9.190	9.040	9.070	8.998	552,822
2022-10-18	9.020	9.200	9.020	9.150	9.077	753,703
2022-10-17	8.970	8.980	8.710	8.960	8.889	693,270
2022-10-14	8.880	9.050	8.870	8.970	8.898	1,048,384
2022-10-13	8.950	9.020	8.550	8.560	8.492	1,330,096
2022-10-12	9.040	9.080	8.880	9.010	8.938	832,210
2022-10-11	9.000	9.100	8.960	9.050	8.978	910,790
2022-10-07	9.220	9.400	9.180	9.360	9.285	919,112
2022-10-06	9.300	9.300	9.160	9.230	9.156	909,265
2022-10-05	9.100	9.260	9.030	9.220	9.146	1,296,063
2022-10-04	8.880	9.030	8.880	8.980	8.908	704,634
2022-10-03	8.630	8.880	8.550	8.820	8.750	884,825
2022-09-30	8.420	8.800	8.350	8.800	8.730	1,068,250
2022-09-29	8.310	8.640	8.310	8.590	8.522	1,624,446
2022-09-28	8.620	8.700	8.200	8.230	8.164	1,667,578
2022-09-27	8.250	8.670	8.250	8.620	8.551	1,408,458
2022-09-26	9.080	9.080	8.590	8.590	8.522	3,163,182
2022-09-23	9.130	9.280	9.080	9.120	9.047	719,277
2022-09-22	9.150	9.300	9.030	9.200	9.127	980,726
2022-09-21	9.280	9.320	9.120	9.180	9.107	1,063,953
2022-09-20	9.370	9.390	9.300	9.310	9.236	437,171
2022-09-19	9.540	9.540	9.310	9.310	9.236	740,045
2022-09-16	9.490	9.540	9.450	9.450	9.375	584,375
2022-09-15	9.430	9.630	9.430	9.540	9.464	1,001,559
2022-09-14	9.360	9.480	9.320	9.430	9.355	937,155
2022-09-13	9.460	9.530	9.420	9.450	9.375	666,085
2022-09-12	9.570	9.580	9.370	9.400	9.325	1,937,794
2022-09-08	9.480	9.570	9.400	9.570	9.494	716,754
2022-09-07	9.450	9.450	9.250	9.340	9.266	1,205,692
2022-09-06	9.700	9.700	9.380	9.450	9.375	1,472,681
2022-09-05	9.990	9.990	9.520	9.600	9.523	3,014,366
2022-09-02	10.100	10.100	9.890	9.900	9.821	2,402,341
2022-09-01	10.250	10.250	10.000	10.050	9.970	3,645,959
2022-08-31	10.200	10.650	10.200	10.300	10.218	15,064,091
2022-08-30	10.200	10.400	10.200	10.300	10.218	1,180,830
2022-08-29	10.300	10.300	10.050	10.150	10.069	1,214,049
2022-08-26	10.600	10.600	10.450	10.450	10.367	896,696
2022-08-25	10.350	10.500	10.300	10.450	10.367	1,140,149
2022-08-24	10.350	10.350	10.200	10.250	10.168	1,029,247
2022-08-23	10.350	10.350	10.150	10.200	10.119	1,450,789
2022-08-22	10.700	10.700	10.350	10.400	10.317	1,550,250
2022-08-19	10.550	10.800	10.450	10.700	10.615	3,822,448
2022-08-18	10.350	10.500	10.350	10.450	10.367	1,356,676
2022-08-17	10.350	10.550	10.350	10.400	10.317	1,470,968
2022-08-16	10.550	10.550	10.350	10.350	10.267	1,536,338
2022-08-15	10.500	10.650	10.350	10.500	10.416	3,391,307
2022-08-12	10.150	10.300	10.100	10.300	10.218	1,239,445
2022-08-11	10.200	10.400	10.150	10.150	10.069	3,153,903

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.1532 TWD
2019-07-22	0.2036 TWD

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