Drewloong Precision, Inc. (TPE:4572)
Taiwan · Delayed Price · Currency is TWD 121.00
-0.50 (-0.41%)
Oct 30, 2026, 1:30 PM CST
Drewloong Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 120.00 | 122.50 | 117.50 | 121.00 | 121.00 | -0.41% | 47,353 |
| Oct 29, 2026 | 124.00 | 124.00 | 121.00 | 121.50 | 121.50 | -0.41% | 46,991 |
| Oct 28, 2026 | 120.00 | 126.00 | 120.00 | 122.00 | 122.00 | -1.61% | 160,522 |
| Oct 27, 2026 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | -3.88% | 53,141 |
| Oct 22, 2026 | 131.50 | 131.50 | 128.00 | 129.00 | 129.00 | -1.90% | 39,186 |
| Oct 21, 2026 | 131.50 | 132.50 | 130.00 | 131.50 | 131.50 | 1.54% | 23,216 |
| Oct 20, 2026 | 130.00 | 130.50 | 129.50 | 129.50 | 129.50 | -0.38% | 21,559 |
| Oct 19, 2026 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.62% | 34,534 |
| Oct 16, 2026 | 134.00 | 134.00 | 132.50 | 133.50 | 133.50 | 0.38% | 16,608 |
| Oct 15, 2026 | 135.00 | 135.00 | 132.50 | 133.00 | 133.00 | -1.85% | 53,890 |
| Oct 14, 2026 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 0.37% | 19,359 |
| Oct 13, 2026 | 136.50 | 136.50 | 133.50 | 135.00 | 135.00 | -1.82% | 65,772 |
| Oct 12, 2026 | 137.50 | 138.00 | 136.50 | 137.50 | 137.50 | -0.72% | 31,870 |
| Oct 8, 2026 | 139.00 | 139.00 | 138.50 | 138.50 | 138.50 | -0.36% | 2,204 |
| Oct 7, 2026 | 139.50 | 139.50 | 138.00 | 139.00 | 139.00 | -0.36% | 19,952 |
| Oct 6, 2026 | 138.50 | 139.50 | 138.00 | 139.50 | 139.50 | 0.72% | 17,060 |
| Oct 5, 2026 | 139.50 | 139.50 | 138.50 | 138.50 | 138.50 | -0.72% | 12,254 |
| 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 |