Drewloong Precision, Inc. (TPE:4572)
Taiwan · Delayed Price · Currency is TWD 149.00
+3.00 (2.05%)
May 29, 2026, 1:30 PM CST
Drewloong Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 149.00 | 151.50 | 146.50 | 149.00 | 149.00 | 2.05% | 113,842 |
| May 28, 2026 | 145.00 | 150.50 | 143.50 | 146.00 | 146.00 | 2.46% | 174,409 |
| May 27, 2026 | 144.00 | 144.00 | 142.00 | 142.50 | 142.50 | -0.35% | 39,819 |
| May 26, 2026 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | -1.04% | 20,048 |
| May 25, 2026 | 142.50 | 144.50 | 142.00 | 144.50 | 144.50 | 1.05% | 40,695 |
| May 22, 2026 | 144.50 | 144.50 | 143.00 | 143.00 | 143.00 | - | 33,188 |
| May 21, 2026 | 144.00 | 145.50 | 142.00 | 143.00 | 143.00 | -1.72% | 48,114 |
| May 20, 2026 | 144.00 | 145.50 | 142.50 | 145.50 | 145.50 | 1.04% | 25,406 |
| May 19, 2026 | 145.00 | 145.00 | 142.50 | 144.00 | 144.00 | 0.70% | 19,431 |
| May 18, 2026 | 143.00 | 144.50 | 143.00 | 143.00 | 143.00 | -0.69% | 33,203 |
| May 15, 2026 | 145.50 | 147.50 | 144.00 | 144.00 | 144.00 | -2.04% | 36,704 |
| May 14, 2026 | 148.50 | 148.50 | 145.50 | 147.00 | 147.00 | -0.68% | 26,041 |
| May 13, 2026 | 144.00 | 148.00 | 142.00 | 148.00 | 148.00 | 2.42% | 66,849 |
| May 12, 2026 | 143.50 | 144.50 | 142.00 | 144.50 | 144.50 | - | 73,224 |
| May 11, 2026 | 145.00 | 146.00 | 144.50 | 144.50 | 144.50 | -2.36% | 55,504 |
| May 8, 2026 | 147.00 | 149.50 | 146.50 | 148.00 | 148.00 | - | 37,465 |
| May 7, 2026 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | -1.66% | 83,407 |
| May 6, 2026 | 151.00 | 151.00 | 147.00 | 150.50 | 150.50 | 0.67% | 60,464 |
| May 5, 2026 | 147.50 | 149.50 | 146.00 | 149.50 | 149.50 | 1.01% | 58,595 |
| May 4, 2026 | 146.00 | 149.00 | 145.00 | 148.00 | 148.00 | 2.42% | 56,682 |
| Apr 30, 2026 | 146.00 | 146.00 | 144.50 | 144.50 | 144.50 | -1.03% | 32,931 |
| Apr 29, 2026 | 146.00 | 146.50 | 145.00 | 146.00 | 146.00 | 0.34% | 15,275 |
| Apr 28, 2026 | 145.50 | 146.50 | 145.00 | 145.50 | 145.50 | -0.34% | 14,544 |
| Apr 27, 2026 | 147.50 | 147.50 | 145.00 | 146.00 | 146.00 | -1.02% | 37,752 |
| Apr 24, 2026 | 147.00 | 147.50 | 145.50 | 147.50 | 147.50 | 0.34% | 31,928 |
| Apr 23, 2026 | 146.50 | 147.50 | 144.00 | 147.00 | 147.00 | - | 42,161 |
| Apr 22, 2026 | 147.50 | 147.50 | 146.50 | 147.00 | 147.00 | -0.34% | 11,652 |
| Apr 21, 2026 | 147.00 | 148.00 | 146.50 | 147.50 | 147.50 | -0.34% | 15,579 |
| Apr 20, 2026 | 146.50 | 148.00 | 146.00 | 148.00 | 148.00 | 1.02% | 49,459 |
| Apr 17, 2026 | 145.00 | 146.50 | 145.00 | 146.50 | 146.50 | 0.34% | 52,098 |
| Apr 16, 2026 | 143.00 | 146.50 | 143.00 | 146.00 | 146.00 | 1.39% | 51,371 |
| Apr 15, 2026 | 144.00 | 147.00 | 143.00 | 144.00 | 144.00 | 0.35% | 41,320 |
| Apr 14, 2026 | 141.50 | 144.00 | 141.50 | 143.50 | 143.50 | 1.41% | 38,173 |
| Apr 13, 2026 | 142.50 | 144.00 | 141.00 | 141.50 | 141.50 | -0.70% | 34,348 |
| Apr 10, 2026 | 142.50 | 142.50 | 141.50 | 142.50 | 142.50 | - | 11,490 |
| Apr 9, 2026 | 140.50 | 143.50 | 139.00 | 142.50 | 142.50 | 0.71% | 41,553 |
| Apr 8, 2026 | 143.00 | 143.00 | 140.00 | 141.50 | 141.50 | 1.43% | 25,308 |
| Apr 7, 2026 | 142.50 | 143.00 | 138.50 | 139.50 | 139.50 | -2.11% | 82,045 |
| Apr 2, 2026 | 141.50 | 142.50 | 140.00 | 142.50 | 142.50 | - | 18,621 |
| Apr 1, 2026 | 141.00 | 143.50 | 140.50 | 142.50 | 142.50 | 2.15% | 42,680 |
| Mar 31, 2026 | 146.00 | 146.50 | 139.00 | 139.50 | 139.50 | -3.79% | 61,515 |
| Mar 30, 2026 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 1.75% | 34,586 |
| Mar 27, 2026 | 140.50 | 143.00 | 140.00 | 142.50 | 142.50 | 0.35% | 22,837 |
| Mar 26, 2026 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | - | 14,006 |
| Mar 25, 2026 | 143.50 | 145.00 | 142.00 | 142.00 | 142.00 | -0.35% | 16,361 |
| Mar 24, 2026 | 143.50 | 143.50 | 141.50 | 142.50 | 142.50 | -0.35% | 11,001 |
| Mar 23, 2026 | 144.50 | 144.50 | 141.00 | 143.00 | 143.00 | - | 6,576 |
| Mar 20, 2026 | 142.00 | 143.00 | 141.50 | 143.00 | 143.00 | -0.69% | 33,035 |
| Mar 19, 2026 | 143.00 | 145.00 | 143.00 | 144.00 | 144.00 | -1.37% | 10,634 |
| Mar 18, 2026 | 145.50 | 146.00 | 144.50 | 146.00 | 146.00 | 1.39% | 14,632 |