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
2021-10-21	10.800	11.250	10.800	11.000	10.912	1,629,814
2021-10-20	11.050	11.150	10.800	10.800	10.714	1,078,344
2021-10-19	10.750	11.000	10.700	10.900	10.813	952,293
2021-10-18	10.700	10.750	10.600	10.700	10.615	447,114
2021-10-15	10.500	10.700	10.450	10.650	10.565	688,194
2021-10-14	10.450	10.500	10.200	10.350	10.267	464,701

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.