Darwin Precisions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	14.250	14.450	14.000	14.100	13.988	2,650,890
2022-02-15	13.950	14.400	13.900	13.900	13.789	2,961,967
2022-02-14	14.100	14.100	13.750	13.900	13.789	2,585,229
2022-02-11	14.000	14.550	14.000	14.300	14.186	3,797,260
2022-02-10	14.400	14.500	14.100	14.200	14.087	3,810,030
2022-02-09	14.000	14.400	13.900	14.300	14.186	4,934,403
2022-02-08	13.500	14.100	13.500	14.000	13.888	4,394,626
2022-02-07	12.900	13.600	12.850	13.450	13.343	3,526,339
2022-01-26	12.750	13.050	12.700	12.700	12.599	2,189,672
2022-01-25	13.050	13.250	12.750	12.750	12.648	2,848,853
2022-01-24	13.100	13.250	12.750	13.150	13.045	3,051,228
2022-01-21	13.600	13.750	13.250	13.250	13.144	3,345,044
2022-01-20	13.700	14.100	13.700	13.700	13.591	3,455,988
2022-01-19	13.650	13.750	13.500	13.600	13.492	2,551,204
2022-01-18	13.850	14.100	13.650	13.750	13.640	3,259,612
2022-01-17	13.350	13.800	13.250	13.650	13.541	3,511,418
2022-01-14	13.700	13.750	13.150	13.350	13.244	6,590,601
2022-01-13	14.050	14.200	13.700	13.700	13.591	5,824,785
2022-01-12	14.300	14.450	13.950	14.000	13.888	13,062,291
2022-01-11	14.300	14.700	13.900	14.150	14.037	11,537,906
2022-01-10	14.250	15.200	14.250	14.400	14.285	26,708,309
2022-01-07	15.050	15.300	14.350	14.550	14.434	10,969,145
2022-01-06	14.850	15.500	14.700	15.150	15.029	11,867,029
2022-01-05	15.200	15.950	14.800	14.900	14.781	26,384,754
2022-01-04	15.950	16.000	15.050	15.100	14.980	23,788,562
2022-01-03	16.300	16.500	15.800	16.100	15.972	77,231,443
2021-12-30	14.550	16.000	14.450	16.000	15.872	42,285,767
2021-12-29	14.600	15.050	14.450	14.550	14.434	11,827,519
2021-12-28	14.700	15.100	14.350	14.600	14.484	22,797,061
2021-12-27	14.200	14.650	14.100	14.450	14.335	6,893,224
2021-12-24	14.550	14.650	14.000	14.100	13.988	5,239,898
2021-12-23	14.300	14.550	14.150	14.350	14.236	6,283,626
2021-12-22	14.200	14.950	14.050	14.300	14.186	32,979,986
2021-12-21	14.100	14.350	13.750	13.950	13.839	6,444,383
2021-12-20	13.950	14.250	13.950	14.100	13.988	4,343,442
2021-12-17	14.500	14.550	13.850	14.000	13.888	11,855,426
2021-12-16	14.650	15.050	14.500	14.850	14.732	16,268,389
2021-12-15	14.400	15.450	14.150	14.600	14.484	47,798,656
2021-12-14	16.450	16.700	14.000	14.100	13.988	60,286,473
2021-12-13	14.800	15.550	14.650	15.550	15.426	18,189,323
2021-12-10	13.300	14.150	13.050	14.150	14.037	43,667,815
2021-12-09	11.850	12.900	11.800	12.900	12.797	13,095,482
2021-12-08	11.600	11.750	11.400	11.750	11.656	2,404,672
2021-12-07	11.450	11.900	11.450	11.500	11.408	9,063,042
2021-12-06	11.350	11.600	11.200	11.450	11.359	2,913,970
2021-12-03	11.150	11.250	11.050	11.200	11.111	866,540
2021-12-02	11.100	11.300	10.950	11.050	10.962	1,472,278
2021-12-01	10.800	11.150	10.800	11.100	11.011	1,141,707
2021-11-30	10.800	11.100	10.800	10.850	10.763	9,025,914
2021-11-29	10.850	10.850	10.400	10.700	10.615	2,805,434
2021-11-26	11.550	11.550	10.850	10.900	10.813	4,414,529
2021-11-25	11.750	11.750	11.450	11.500	11.408	1,466,538
2021-11-24	11.300	11.700	11.150	11.650	11.557	2,717,024
2021-11-23	11.700	11.750	11.200	11.250	11.160	3,890,429
2021-11-22	11.450	11.750	11.250	11.700	11.607	4,280,003
2021-11-19	11.550	11.550	11.200	11.300	11.210	3,039,848
2021-11-18	11.100	11.600	11.000	11.500	11.408	4,752,446
2021-11-17	10.950	11.050	10.950	11.000	10.912	1,405,238
2021-11-16	10.900	11.100	10.900	10.900	10.813	1,913,963
2021-11-15	11.000	11.050	10.850	10.850	10.763	1,851,552

← NewerPage 20 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.