Darwin Precisions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 11.250 | 11.350 | 10.850 | 10.900 | 10.813 | 3,109,378 |
| 2021-11-11 | 11.200 | 11.300 | 11.150 | 11.250 | 11.160 | 821,150 |
| 2021-11-10 | 11.200 | 11.250 | 11.150 | 11.150 | 11.061 | 710,860 |
| 2021-11-09 | 11.400 | 11.400 | 11.200 | 11.200 | 11.111 | 744,759 |
| 2021-11-08 | 11.300 | 11.450 | 11.250 | 11.400 | 11.309 | 1,562,430 |
| 2021-11-05 | 11.250 | 11.350 | 11.100 | 11.250 | 11.160 | 1,485,679 |
| 2021-11-04 | 11.200 | 11.250 | 11.050 | 11.100 | 11.011 | 1,424,240 |
| 2021-11-03 | 11.150 | 11.350 | 11.050 | 11.150 | 11.061 | 1,737,095 |
| 2021-11-02 | 11.450 | 11.550 | 11.050 | 11.100 | 11.011 | 1,746,283 |
| 2021-11-01 | 11.400 | 11.550 | 11.350 | 11.400 | 11.309 | 1,322,500 |
| 2021-10-29 | 11.300 | 11.400 | 11.100 | 11.150 | 11.061 | 1,621,920 |
| 2021-10-28 | 11.200 | 11.650 | 11.000 | 11.200 | 11.111 | 1,962,654 |
| 2021-10-27 | 11.150 | 11.250 | 11.050 | 11.150 | 11.061 | 1,060,706 |
| 2021-10-26 | 11.450 | 11.450 | 11.200 | 11.200 | 11.111 | 654,475 |
| 2021-10-25 | 11.050 | 11.400 | 11.050 | 11.350 | 11.259 | 1,019,846 |
| 2021-10-22 | 11.150 | 11.300 | 11.000 | 11.150 | 11.061 | 1,368,641 |
← NewerPage 21 of 21 · 1,216 trading days
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.