Drewloong Precision, Inc. (TPE:4572)
Taiwan · Delayed Price · Currency is TWD 138.50
-0.50 (-0.36%)
Jul 30, 2026, 1:20 PM CST
Drewloong Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 143.00 | 143.50 | 142.50 | 143.00 | 138.33 | -0.35% | 46,644 |
| Jun 25, 2026 | 144.00 | 144.00 | 143.50 | 143.50 | 138.81 | - | 10,921 |
| Jun 24, 2026 | 143.00 | 144.00 | 143.00 | 143.50 | 138.81 | -0.69% | 10,780 |
| Jun 23, 2026 | 143.50 | 144.50 | 143.00 | 144.50 | 139.78 | 0.35% | 16,506 |
| Jun 22, 2026 | 145.00 | 145.00 | 142.50 | 144.00 | 139.30 | -0.35% | 46,510 |
| Jun 18, 2026 | 144.50 | 145.00 | 144.00 | 144.50 | 139.78 | - | 35,391 |
| Jun 17, 2026 | 145.50 | 146.00 | 144.00 | 144.50 | 139.78 | -1.03% | 12,719 |
| Jun 16, 2026 | 145.00 | 146.00 | 143.50 | 146.00 | 141.23 | - | 30,803 |
| Jun 15, 2026 | 146.50 | 146.50 | 144.00 | 146.00 | 141.23 | -0.34% | 30,100 |
| Jun 12, 2026 | 147.00 | 148.00 | 145.00 | 146.50 | 141.71 | -0.34% | 25,493 |
| Jun 11, 2026 | 144.00 | 148.00 | 143.00 | 147.00 | 142.20 | 3.16% | 100,229 |
| Jun 10, 2026 | 143.50 | 144.00 | 142.00 | 142.50 | 137.85 | -0.35% | 34,546 |
| Jun 9, 2026 | 142.50 | 145.50 | 142.50 | 143.00 | 138.33 | - | 40,457 |
| Jun 8, 2026 | 136.00 | 144.00 | 136.00 | 143.00 | 138.33 | -2.39% | 63,789 |
| Jun 5, 2026 | 147.00 | 147.00 | 145.50 | 146.50 | 141.71 | -0.34% | 13,055 |
| Jun 4, 2026 | 145.50 | 147.00 | 143.50 | 147.00 | 142.20 | 0.34% | 42,089 |
| Jun 3, 2026 | 147.50 | 147.50 | 145.00 | 146.50 | 141.71 | -0.68% | 54,067 |
| Jun 2, 2026 | 148.00 | 148.00 | 143.00 | 147.50 | 142.68 | -1.01% | 52,556 |
| Jun 1, 2026 | 150.00 | 150.00 | 146.00 | 149.00 | 144.13 | - | 48,457 |
| May 29, 2026 | 149.00 | 151.50 | 146.50 | 149.00 | 144.13 | 2.05% | 113,842 |
| May 28, 2026 | 145.00 | 150.50 | 143.50 | 146.00 | 141.23 | 2.46% | 174,776 |
| May 27, 2026 | 144.00 | 144.00 | 142.00 | 142.50 | 137.85 | -0.35% | 39,819 |
| May 26, 2026 | 144.00 | 144.00 | 141.00 | 143.00 | 138.33 | -1.04% | 20,048 |
| May 25, 2026 | 142.50 | 144.50 | 142.00 | 144.50 | 139.78 | 1.05% | 40,695 |
| May 22, 2026 | 144.50 | 144.50 | 143.00 | 143.00 | 138.33 | - | 33,380 |
| May 21, 2026 | 144.00 | 145.50 | 142.00 | 143.00 | 138.33 | -1.72% | 48,114 |
| May 20, 2026 | 144.00 | 145.50 | 142.50 | 145.50 | 140.75 | 1.04% | 25,406 |
| May 19, 2026 | 145.00 | 145.00 | 142.50 | 144.00 | 139.30 | 0.70% | 19,431 |