Drewloong Precision, Inc. (TPE:4572)
Taiwan · Delayed Price · Currency is TWD 139.50
+1.00 (0.72%)
Oct 6, 2026, 9:08 AM CST
Drewloong Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 139.50 | 139.50 | 138.50 | 138.50 | - | -0.72% | 12,252 |
| Oct 2, 2026 | 141.50 | 141.50 | 138.50 | 139.50 | 139.50 | 0.72% | 15,266 |
| Oct 1, 2026 | 138.50 | 140.50 | 138.50 | 138.50 | 138.50 | - | 11,521 |
| Sep 30, 2026 | 140.00 | 140.00 | 138.00 | 138.50 | 138.50 | -0.36% | 14,722 |
| Sep 29, 2026 | 140.00 | 140.00 | 138.50 | 139.00 | 139.00 | -0.36% | 15,872 |
| Sep 24, 2026 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | -0.36% | 16,094 |
| Sep 23, 2026 | 140.00 | 141.00 | 139.50 | 140.00 | 140.00 | 0.72% | 25,659 |
| Sep 22, 2026 | 139.50 | 140.00 | 139.00 | 139.00 | 139.00 | -1.07% | 23,876 |
| Sep 21, 2026 | 141.00 | 141.00 | 139.50 | 140.50 | 140.50 | - | 8,258 |
| Sep 18, 2026 | 142.00 | 142.00 | 140.50 | 140.50 | 140.50 | -0.35% | 15,713 |
| Sep 17, 2026 | 141.50 | 141.50 | 139.50 | 141.00 | 141.00 | -0.70% | 14,415 |
| Sep 16, 2026 | 140.50 | 142.00 | 140.50 | 142.00 | 142.00 | 0.35% | 7,721 |
| Sep 15, 2026 | 144.00 | 144.00 | 138.50 | 141.50 | 141.50 | -0.70% | 14,426 |
| Sep 14, 2026 | 144.50 | 144.50 | 142.50 | 142.50 | 142.50 | - | 28,267 |
| Sep 11, 2026 | 145.50 | 145.50 | 140.50 | 142.50 | 142.50 | 1.06% | 25,938 |
| Sep 10, 2026 | 139.50 | 141.00 | 139.50 | 141.00 | 141.00 | 0.36% | 5,603 |
| Sep 9, 2026 | 141.00 | 141.00 | 140.00 | 140.50 | 140.50 | -0.71% | 9,360 |
| Sep 8, 2026 | 143.00 | 143.50 | 141.50 | 141.50 | 141.50 | -1.05% | 19,554 |
| 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 |