Darwin Precisions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	10.450	10.800	10.400	10.650	10.565	1,733,368
2022-05-16	10.450	10.600	10.300	10.350	10.267	1,032,139
2022-05-13	10.150	10.500	10.050	10.400	10.317	1,971,547
2022-05-12	10.150	10.350	10.000	10.000	9.920	1,752,867
2022-05-11	10.400	10.400	10.150	10.150	10.069	885,893
2022-05-10	10.100	10.400	10.100	10.400	10.317	1,225,104
2022-05-09	10.650	10.700	10.300	10.300	10.218	1,405,118
2022-05-06	10.600	10.750	10.550	10.750	10.664	981,756
2022-05-05	10.800	11.150	10.800	10.850	10.763	1,496,401
2022-05-04	10.750	10.900	10.600	10.650	10.565	931,249
2022-05-03	10.600	10.800	10.550	10.750	10.664	985,552
2022-04-29	10.900	10.950	10.600	10.600	10.515	1,159,850
2022-04-28	10.700	10.900	10.500	10.800	10.714	1,096,593
2022-04-27	10.650	10.700	10.250	10.700	10.615	2,747,221
2022-04-26	10.900	10.950	10.700	10.750	10.664	1,428,333
2022-04-25	11.000	11.000	10.700	10.750	10.664	2,278,002
2022-04-22	11.150	11.250	11.100	11.200	11.111	1,148,768
2022-04-21	11.250	11.500	11.250	11.250	11.160	1,317,889
2022-04-20	11.400	11.400	11.150	11.300	11.210	1,365,116
2022-04-19	11.000	11.500	11.000	11.200	11.111	2,530,303
2022-04-18	11.100	11.150	10.800	10.900	10.813	1,333,909
2022-04-15	11.150	11.150	10.950	11.050	10.962	1,619,216
2022-04-14	11.400	11.400	11.150	11.150	11.061	1,242,834
2022-04-13	11.100	11.400	11.100	11.350	11.259	1,545,882
2022-04-12	11.100	11.300	11.000	11.050	10.962	2,308,952
2022-04-11	11.700	11.700	11.150	11.150	11.061	2,172,754
2022-04-08	11.500	11.700	11.400	11.550	11.458	2,152,091
2022-04-07	11.900	11.900	11.450	11.450	11.359	3,358,274
2022-04-06	11.900	11.950	11.750	11.900	11.805	2,494,674
2022-04-01	12.100	12.100	11.850	11.950	11.855	2,736,388
2022-03-31	12.250	12.300	12.050	12.100	12.003	2,244,038
2022-03-30	12.550	12.550	12.150	12.250	12.152	2,174,773
2022-03-29	12.500	12.600	12.200	12.300	12.202	3,102,065
2022-03-28	12.750	12.850	12.500	12.600	12.500	1,971,760
2022-03-25	13.000	13.100	12.750	12.850	12.748	1,921,686
2022-03-24	13.000	13.100	12.800	12.950	12.847	1,906,954
2022-03-23	13.150	13.200	12.950	13.000	12.896	1,863,665
2022-03-22	13.100	13.100	12.850	13.100	12.996	1,519,657
2022-03-21	13.350	13.500	12.850	12.900	12.797	2,862,223
2022-03-18	13.150	13.300	13.000	13.150	13.045	2,461,558
2022-03-17	13.000	13.250	12.950	13.050	12.946	2,763,543
2022-03-16	13.050	13.200	12.650	12.750	12.648	2,246,305
2022-03-15	13.150	13.150	12.700	12.900	12.797	2,497,743
2022-03-14	13.300	13.450	13.100	13.150	13.045	1,738,286
2022-03-11	13.000	13.200	12.950	13.200	13.095	1,436,856
2022-03-10	13.050	13.300	13.000	13.100	12.996	3,033,010
2022-03-09	12.450	13.000	12.450	12.800	12.698	3,654,268
2022-03-08	12.250	12.550	12.150	12.150	12.053	2,777,944
2022-03-07	12.550	12.550	12.050	12.200	12.103	3,554,517
2022-03-04	12.850	13.100	12.800	12.800	12.698	1,633,901
2022-03-03	13.100	13.350	12.950	13.000	12.896	2,324,885
2022-03-02	13.150	13.250	12.750	13.000	12.896	7,193,870
2022-03-01	12.950	13.200	12.850	13.150	13.045	2,158,562
2022-02-25	13.050	13.050	12.750	12.800	12.698	2,217,363
2022-02-24	13.450	13.450	12.750	12.850	12.748	4,794,449
2022-02-23	13.600	13.850	13.500	13.550	13.442	2,246,647
2022-02-22	14.050	14.050	13.350	13.600	13.492	3,314,782
2022-02-21	13.700	14.100	13.650	14.000	13.888	2,299,022
2022-02-18	13.950	14.000	13.700	13.850	13.740	2,326,041
2022-02-17	14.200	14.300	13.850	13.850	13.740	2,906,230

← NewerPage 19 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.