Darwin Precisions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	10.100	10.200	10.000	10.100	10.019	911,875
2022-08-09	10.050	10.150	9.960	10.050	9.970	1,011,444
2022-08-08	10.000	10.150	9.950	10.050	9.970	712,440
2022-08-05	9.800	10.150	9.800	10.050	9.970	1,658,867
2022-08-04	10.000	10.000	9.550	9.730	9.652	1,875,637
2022-08-03	10.050	10.250	9.930	9.960	9.881	1,025,428
2022-08-02	10.250	10.250	10.050	10.100	10.019	1,005,238
2022-08-01	10.250	10.450	10.200	10.350	10.267	1,909,563
2022-07-29	10.200	10.250	10.050	10.150	10.069	1,085,863
2022-07-28	10.300	10.300	10.100	10.100	10.019	842,038
2022-07-27	10.100	10.250	10.000	10.200	10.119	1,495,992
2022-07-26	10.150	10.200	10.000	10.100	10.019	1,478,656
2022-07-25	10.100	10.250	10.000	10.150	10.069	1,115,200
2022-07-22	10.150	10.200	10.000	10.100	10.019	1,621,062
2022-07-21	9.930	10.100	9.930	10.100	10.019	1,919,331
2022-07-20	10.050	10.050	9.890	9.940	9.861	1,691,065
2022-07-19	9.610	9.950	9.610	9.920	9.841	1,030,348
2022-07-18	9.500	9.810	9.480	9.800	9.722	1,539,508
2022-07-15	9.420	9.490	9.300	9.460	9.385	880,542
2022-07-14	9.360	9.450	9.180	9.400	9.325	1,031,419
2022-07-13	9.130	9.390	9.130	9.300	9.226	1,358,510
2022-07-12	9.310	9.310	8.800	8.910	8.839	2,048,532
2022-07-11	9.500	9.580	9.310	9.350	9.275	641,777
2022-07-08	9.270	9.550	9.260	9.480	9.404	1,793,940
2022-07-07	9.080	9.230	8.910	9.220	9.146	1,716,532
2022-07-06	9.160	9.460	9.020	9.020	8.948	2,451,086
2022-07-05	9.230	9.290	9.030	9.160	9.087	1,533,864
2022-07-04	9.060	9.240	9.000	9.050	8.978	1,731,304
2022-07-01	9.690	9.720	9.060	9.060	8.988	2,867,012
2022-06-30	10.050	10.050	9.650	9.680	9.603	2,467,081
2022-06-29	10.050	10.200	10.000	10.050	9.970	985,935
2022-06-28	10.200	10.300	10.000	10.100	10.019	1,672,328
2022-06-27	10.150	10.300	10.100	10.250	10.168	2,223,387
2022-06-24	9.970	10.100	9.890	10.000	9.920	1,359,773
2022-06-23	9.990	10.150	9.760	9.850	9.771	2,915,712
2022-06-22	10.050	10.050	9.700	9.760	9.682	1,884,312
2022-06-21	9.750	10.100	9.700	10.050	9.970	1,673,565
2022-06-20	10.300	10.300	9.660	9.660	9.583	3,535,035
2022-06-17	10.000	10.200	9.960	10.100	10.019	2,937,116
2022-06-16	10.350	10.450	10.050	10.100	10.019	1,789,182
2022-06-15	10.250	10.400	10.200	10.300	10.218	1,688,080
2022-06-14	10.100	10.200	10.000	10.200	10.119	2,795,607
2022-06-13	10.200	10.300	10.150	10.150	10.069	2,733,091
2022-06-10	10.550	10.650	10.400	10.450	10.367	2,507,886
2022-06-09	10.500	10.850	10.500	10.600	10.515	3,728,497
2022-06-08	10.600	10.750	10.500	10.650	10.565	1,909,238
2022-06-07	10.650	10.700	10.500	10.500	10.416	2,804,269
2022-06-06	10.800	10.900	10.550	10.650	10.565	7,295,875
2022-06-02	10.700	11.000	10.650	10.750	10.664	16,215,384
2022-06-01	10.750	10.850	10.600	10.700	10.615	5,132,298
2022-05-31	10.550	10.850	10.450	10.650	10.565	15,905,814
2022-05-30	10.500	10.600	10.200	10.400	10.317	4,794,719
2022-05-27	10.250	10.800	10.200	10.450	10.367	10,701,802
2022-05-26	10.300	10.350	10.150	10.150	10.069	2,506,544
2022-05-25	10.300	10.400	10.150	10.250	10.168	3,439,037
2022-05-24	10.900	11.000	10.200	10.250	10.168	9,757,441
2022-05-23	10.850	11.450	10.700	10.900	10.813	21,250,385
2022-05-20	10.950	11.050	10.700	10.750	10.664	1,565,449
2022-05-19	10.750	10.950	10.700	10.850	10.763	2,044,574
2022-05-18	10.650	11.350	10.650	11.150	11.061	4,070,191

← NewerPage 18 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.