Drewloong Precision, Inc. (TPE:4572)
Taiwan · Delayed Price · Currency is TWD 141.50
-1.50 (-1.05%)
Sep 8, 2026, 1:30 PM CST
Drewloong Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 142.50 | 144.50 | 140.00 | 143.00 | 143.00 | 1.06% | 34,642 |
| Sep 4, 2026 | 140.50 | 141.50 | 140.50 | 141.50 | 141.50 | 1.07% | 2,537 |
| Sep 3, 2026 | 142.50 | 142.50 | 140.00 | 140.00 | 140.00 | -2.44% | 12,144 |
| Sep 2, 2026 | 142.50 | 143.50 | 142.50 | 143.50 | 143.50 | -0.69% | 11,385 |
| Sep 1, 2026 | 144.00 | 145.00 | 143.00 | 144.50 | 144.50 | 0.35% | 27,191 |
| Aug 31, 2026 | 141.00 | 148.00 | 141.00 | 144.00 | 144.00 | 2.86% | 62,689 |
| Aug 28, 2026 | 140.50 | 140.50 | 139.00 | 140.00 | 140.00 | - | 5,099 |
| Aug 27, 2026 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | - | 8,182 |
| Aug 26, 2026 | 140.50 | 140.50 | 138.50 | 140.00 | 140.00 | 0.72% | 11,060 |
| Aug 25, 2026 | 138.50 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 26,035 |
| Aug 24, 2026 | 140.00 | 140.00 | 138.50 | 140.00 | 140.00 | -0.36% | 8,047 |
| Aug 21, 2026 | 140.00 | 141.00 | 140.00 | 140.50 | 140.50 | - | 17,492 |
| Aug 20, 2026 | 140.00 | 140.50 | 139.50 | 140.50 | 140.50 | 0.36% | 9,084 |
| Aug 19, 2026 | 140.50 | 140.50 | 139.00 | 140.00 | 140.00 | -0.36% | 10,276 |
| Aug 18, 2026 | 139.00 | 140.50 | 139.00 | 140.50 | 140.50 | -0.35% | 4,466 |
| Aug 17, 2026 | 140.50 | 141.00 | 138.00 | 141.00 | 141.00 | 0.71% | 32,254 |
| Aug 14, 2026 | 139.00 | 141.50 | 139.00 | 140.00 | 140.00 | 0.72% | 40,594 |
| Aug 13, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 14,967 |
| Aug 12, 2026 | 140.50 | 140.50 | 139.50 | 140.00 | 140.00 | -1.06% | 12,448 |
| Aug 11, 2026 | 141.00 | 141.50 | 141.00 | 141.50 | 141.50 | -0.35% | 14,002 |
| Aug 10, 2026 | 140.00 | 142.00 | 139.50 | 142.00 | 142.00 | 0.35% | 16,566 |
| Aug 7, 2026 | 140.00 | 141.50 | 139.50 | 141.50 | 141.50 | 0.35% | 23,402 |
| Aug 6, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | 12,252 |
| Aug 5, 2026 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 0.36% | 26,658 |
| Aug 4, 2026 | 140.00 | 140.50 | 139.00 | 139.50 | 139.50 | -0.36% | 24,084 |
| Aug 3, 2026 | 142.50 | 142.50 | 140.00 | 140.00 | 140.00 | -2.44% | 27,147 |
| Jul 31, 2026 | 141.50 | 143.50 | 139.00 | 143.50 | 143.50 | 3.61% | 20,237 |
| Jul 30, 2026 | 142.50 | 142.50 | 136.00 | 138.50 | 138.50 | -0.36% | 33,157 |
| Jul 29, 2026 | 143.00 | 143.00 | 136.00 | 139.00 | 139.00 | -1.07% | 70,921 |
| Jul 28, 2026 | 141.50 | 142.00 | 139.00 | 140.50 | 140.50 | -1.75% | 75,920 |
| Jul 27, 2026 | 143.50 | 144.00 | 142.00 | 143.00 | 143.00 | -0.35% | 9,837 |
| Jul 24, 2026 | 145.00 | 145.00 | 143.50 | 143.50 | 143.50 | - | 7,475 |
| Jul 23, 2026 | 143.00 | 144.00 | 142.50 | 143.50 | 143.50 | -0.35% | 31,162 |
| Jul 22, 2026 | 150.00 | 150.00 | 143.50 | 144.00 | 144.00 | -3.36% | 49,296 |
| Jul 21, 2026 | 148.00 | 150.00 | 147.50 | 149.00 | 149.00 | 2.76% | 58,977 |
| Jul 20, 2026 | 148.50 | 148.50 | 142.50 | 145.00 | 145.00 | - | 46,772 |
| Jul 17, 2026 | 147.00 | 147.00 | 143.00 | 145.00 | 145.00 | -2.36% | 49,409 |
| Jul 16, 2026 | 148.50 | 151.00 | 147.50 | 148.50 | 148.50 | 0.34% | 50,155 |
| Jul 15, 2026 | 150.50 | 153.50 | 150.00 | 153.00 | 148.00 | 1.32% | 74,247 |
| Jul 14, 2026 | 150.50 | 151.50 | 148.50 | 151.00 | 146.07 | 0.33% | 76,749 |
| Jul 13, 2026 | 147.50 | 152.50 | 147.50 | 150.50 | 145.58 | 2.03% | 71,654 |
| Jul 9, 2026 | 149.00 | 150.00 | 147.00 | 147.50 | 142.68 | -0.67% | 29,341 |
| Jul 8, 2026 | 147.00 | 149.00 | 146.00 | 148.50 | 143.65 | 1.02% | 22,454 |
| Jul 7, 2026 | 150.50 | 150.50 | 146.00 | 147.00 | 142.20 | -3.29% | 44,940 |
| Jul 6, 2026 | 153.50 | 154.50 | 151.50 | 152.00 | 147.03 | 0.66% | 58,726 |
| Jul 3, 2026 | 148.00 | 157.00 | 148.00 | 151.00 | 146.07 | 2.03% | 313,398 |
| Jul 2, 2026 | 146.50 | 148.00 | 145.50 | 148.00 | 143.17 | 1.37% | 37,190 |
| Jul 1, 2026 | 145.50 | 148.00 | 145.50 | 146.00 | 141.23 | 0.69% | 40,931 |
| Jun 30, 2026 | 143.50 | 149.50 | 143.50 | 145.00 | 140.26 | 1.40% | 38,381 |
| Jun 29, 2026 | 143.00 | 146.50 | 143.00 | 143.00 | 138.33 | - | 27,659 |