Dynamic Precision Industry Corporation (TPEX:8928)
Taiwan · Delayed Price · Currency is TWD 26.35
-0.35 (-1.31%)
Jan 22, 2026, 1:30 PM CST
TPEX:8928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 26.70 | 27.15 | 26.45 | 26.70 | 26.70 | 1.33% | 112,952 |
| Jan 20, 2026 | 26.50 | 27.20 | 26.00 | 26.35 | 26.35 | 0.19% | 148,178 |
| Jan 19, 2026 | 25.65 | 26.90 | 25.65 | 26.30 | 26.30 | 4.57% | 133,842 |
| Jan 16, 2026 | 25.00 | 25.25 | 24.80 | 25.15 | 25.15 | 1.41% | 217,000 |
| Jan 15, 2026 | 25.25 | 25.25 | 24.75 | 24.80 | 24.80 | -0.40% | 56,031 |
| Jan 14, 2026 | 25.00 | 25.35 | 24.90 | 24.90 | 24.90 | - | 47,037 |
| Jan 13, 2026 | 24.80 | 25.05 | 24.80 | 24.90 | 24.90 | 0.40% | 30,173 |
| Jan 12, 2026 | 24.70 | 25.10 | 24.70 | 24.80 | 24.80 | 0.61% | 16,291 |
| Jan 9, 2026 | 24.70 | 24.80 | 24.65 | 24.65 | 24.65 | -0.60% | 30,000 |
| Jan 8, 2026 | 25.15 | 25.15 | 24.80 | 24.80 | 24.80 | 0.61% | 22,179 |
| Jan 7, 2026 | 24.65 | 24.70 | 24.50 | 24.65 | 24.65 | 0.20% | 45,189 |
| Jan 6, 2026 | 24.55 | 24.75 | 24.55 | 24.60 | 24.60 | 0.20% | 16,010 |
| Jan 5, 2026 | 24.75 | 24.75 | 24.55 | 24.55 | 24.55 | -0.81% | 40,010 |
| Jan 2, 2026 | 24.90 | 24.90 | 24.75 | 24.75 | 24.75 | -0.60% | 13,623 |
| Dec 31, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | -0.20% | 15,000 |
| Dec 30, 2025 | 25.00 | 25.00 | 24.95 | 24.95 | 24.95 | -0.20% | 8,663 |
| Dec 29, 2025 | 24.85 | 25.05 | 24.85 | 25.00 | 25.00 | 0.81% | 31,009 |
| Dec 26, 2025 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | 0.20% | 6,110 |
| Dec 24, 2025 | 24.65 | 24.90 | 24.65 | 24.75 | 24.75 | -0.60% | 23,000 |
| Dec 23, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 3,406 |
| Dec 22, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 0.40% | 40,097 |
| Dec 19, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.40% | 13,015 |
| Dec 18, 2025 | 24.95 | 24.95 | 24.90 | 24.90 | 24.90 | -0.20% | 8,200 |
| Dec 16, 2025 | 25.10 | 25.10 | 24.95 | 24.95 | 24.95 | -0.60% | 24,166 |
| Dec 15, 2025 | 25.05 | 25.10 | 25.00 | 25.10 | 25.10 | - | 13,600 |
| Dec 12, 2025 | 25.25 | 25.25 | 25.10 | 25.10 | 25.10 | -0.40% | 23,120 |
| Dec 11, 2025 | 25.25 | 25.30 | 25.20 | 25.20 | 25.20 | -0.20% | 11,029 |
| Dec 10, 2025 | 25.40 | 25.40 | 25.25 | 25.25 | 25.25 | -0.59% | 18,225 |
| Dec 9, 2025 | 25.35 | 25.45 | 25.30 | 25.40 | 25.40 | -1.17% | 24,030 |
| Dec 5, 2025 | 25.60 | 25.70 | 25.55 | 25.70 | 25.70 | 0.59% | 20,000 |
| Dec 4, 2025 | 25.60 | 25.70 | 25.55 | 25.55 | 25.55 | - | 19,100 |
| Dec 3, 2025 | 25.55 | 25.55 | 25.30 | 25.55 | 25.55 | - | 30,154 |
| Dec 2, 2025 | 25.65 | 25.70 | 25.50 | 25.55 | 25.55 | 0.20% | 25,520 |
| Dec 1, 2025 | 25.35 | 25.85 | 25.35 | 25.50 | 25.50 | 0.59% | 10,644 |
| Nov 28, 2025 | 25.55 | 25.55 | 25.35 | 25.35 | 25.35 | -0.78% | 26,917 |
| Nov 27, 2025 | 25.55 | 25.70 | 25.50 | 25.55 | 25.55 | - | 14,154 |
| Nov 26, 2025 | 25.65 | 25.70 | 25.50 | 25.55 | 25.55 | -0.20% | 31,105 |
| Nov 25, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -0.19% | 17,306 |
| Nov 24, 2025 | 25.90 | 25.90 | 25.65 | 25.65 | 25.65 | - | 3,020 |
| Nov 21, 2025 | 26.00 | 26.25 | 25.65 | 25.65 | 25.65 | -1.35% | 18,072 |
| Nov 20, 2025 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | -0.38% | 30,296 |
| Nov 19, 2025 | 26.20 | 26.20 | 25.90 | 26.10 | 26.10 | -0.38% | 22,089 |
| Nov 18, 2025 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | -2.96% | 10,210 |
| Nov 14, 2025 | 27.15 | 27.15 | 26.20 | 27.00 | 27.00 | -0.55% | 25,596 |
| Nov 13, 2025 | 27.25 | 27.25 | 26.90 | 27.15 | 27.15 | -1.09% | 15,772 |
| Nov 12, 2025 | 27.45 | 27.80 | 27.45 | 27.45 | 27.45 | -0.90% | 28,203 |
| Nov 11, 2025 | 27.50 | 27.90 | 27.50 | 27.70 | 27.70 | 0.91% | 53,094 |
| Nov 10, 2025 | 27.60 | 27.80 | 27.40 | 27.45 | 27.45 | 0.18% | 50,247 |
| Nov 7, 2025 | 27.00 | 27.50 | 27.00 | 27.40 | 27.40 | 1.48% | 59,194 |
| Nov 6, 2025 | 26.75 | 27.05 | 26.75 | 27.00 | 27.00 | 1.69% | 58,297 |