Drewloong Precision, Inc. (TPE:4572)
Taiwan · Delayed Price · Currency is TWD 147.50
-1.00 (-0.67%)
At close: Jul 9, 2026
Drewloong Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 149.00 | 150.00 | 147.00 | 147.50 | 147.50 | -0.67% | 29,341 |
| Jul 8, 2026 | 147.00 | 149.00 | 146.00 | 148.50 | 148.50 | 1.02% | 22,454 |
| Jul 7, 2026 | 150.50 | 150.50 | 146.00 | 147.00 | 147.00 | -3.29% | 44,940 |
| Jul 6, 2026 | 153.50 | 154.50 | 151.50 | 152.00 | 152.00 | 0.66% | 58,726 |
| Jul 3, 2026 | 148.00 | 157.00 | 148.00 | 151.00 | 151.00 | 2.03% | 313,398 |
| Jul 2, 2026 | 146.50 | 148.00 | 145.50 | 148.00 | 148.00 | 1.37% | 37,190 |
| Jul 1, 2026 | 145.50 | 148.00 | 145.50 | 146.00 | 146.00 | 0.69% | 40,931 |
| Jun 30, 2026 | 143.50 | 149.50 | 143.50 | 145.00 | 145.00 | 1.40% | 38,381 |
| Jun 29, 2026 | 143.00 | 146.50 | 143.00 | 143.00 | 143.00 | - | 27,659 |
| Jun 26, 2026 | 143.00 | 143.50 | 142.50 | 143.00 | 143.00 | -0.35% | 46,041 |
| Jun 25, 2026 | 144.00 | 144.00 | 143.50 | 143.50 | 143.50 | - | 10,921 |
| Jun 24, 2026 | 143.00 | 144.00 | 143.00 | 143.50 | 143.50 | -0.69% | 10,780 |
| Jun 23, 2026 | 143.50 | 144.50 | 143.00 | 144.50 | 144.50 | 0.35% | 16,506 |
| Jun 22, 2026 | 145.00 | 145.00 | 142.50 | 144.00 | 144.00 | -0.35% | 46,510 |
| Jun 18, 2026 | 144.50 | 145.00 | 144.00 | 144.50 | 144.50 | - | 35,391 |
| Jun 17, 2026 | 145.50 | 146.00 | 144.00 | 144.50 | 144.50 | -1.03% | 12,719 |
| Jun 16, 2026 | 145.00 | 146.00 | 143.50 | 146.00 | 146.00 | - | 30,803 |
| Jun 15, 2026 | 146.50 | 146.50 | 144.00 | 146.00 | 146.00 | -0.34% | 28,040 |
| Jun 12, 2026 | 147.00 | 148.00 | 145.00 | 146.50 | 146.50 | -0.34% | 25,383 |
| Jun 11, 2026 | 144.00 | 148.00 | 143.00 | 147.00 | 147.00 | 3.16% | 100,229 |
| Jun 10, 2026 | 143.50 | 144.00 | 142.00 | 142.50 | 142.50 | -0.35% | 34,546 |
| Jun 9, 2026 | 142.50 | 145.50 | 142.50 | 143.00 | 143.00 | - | 40,457 |
| Jun 8, 2026 | 136.00 | 144.00 | 136.00 | 143.00 | 143.00 | -2.39% | 63,789 |
| Jun 5, 2026 | 147.00 | 147.00 | 145.50 | 146.50 | 146.50 | -0.34% | 13,055 |
| Jun 4, 2026 | 145.50 | 147.00 | 143.50 | 147.00 | 147.00 | 0.34% | 42,089 |
| Jun 3, 2026 | 147.50 | 147.50 | 145.00 | 146.50 | 146.50 | -0.68% | 54,067 |
| Jun 2, 2026 | 148.00 | 148.00 | 143.00 | 147.50 | 147.50 | -1.01% | 52,556 |
| Jun 1, 2026 | 150.00 | 150.00 | 146.00 | 149.00 | 149.00 | - | 48,457 |
| 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 |