Dynamic Precision Industry Corporation (TPEX:8928)
Taiwan · Delayed Price · Currency is TWD 22.95
+0.05 (0.22%)
Sep 30, 2026, 1:30 PM CST
TPEX:8928 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | - | -0.44% | 4,000 |
| Sep 29, 2026 | 23.35 | 23.35 | 22.85 | 22.90 | 22.90 | -1.72% | 16,444 |
| Sep 24, 2026 | 22.95 | 23.30 | 22.85 | 23.30 | 23.30 | 1.30% | 14,044 |
| Sep 23, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | 27,000 |
| Sep 22, 2026 | 22.90 | 23.40 | 22.90 | 23.40 | 23.40 | 2.41% | 8,038 |
| Sep 21, 2026 | 23.05 | 23.05 | 22.75 | 22.85 | 22.85 | -0.65% | 14,100 |
| Sep 18, 2026 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | -1.71% | 16,250 |
| Sep 17, 2026 | 23.45 | 23.60 | 22.80 | 23.40 | 23.40 | 1.96% | 16,379 |
| Sep 16, 2026 | 23.30 | 23.35 | 22.95 | 22.95 | 22.95 | - | 6,010 |
| Sep 15, 2026 | 23.25 | 23.25 | 22.95 | 22.95 | 22.95 | -1.29% | 8,055 |
| Sep 14, 2026 | 22.60 | 23.35 | 22.60 | 23.25 | 23.25 | 1.53% | 7,462 |
| Sep 11, 2026 | 23.10 | 23.25 | 22.90 | 22.90 | 22.90 | -1.51% | 31,404 |
| Sep 10, 2026 | 23.20 | 23.75 | 23.05 | 23.25 | 23.25 | -1.06% | 21,287 |
| Sep 9, 2026 | 23.55 | 23.60 | 23.20 | 23.50 | 23.50 | -1.26% | 42,722 |
| Sep 8, 2026 | 24.45 | 24.45 | 23.60 | 23.80 | 23.80 | -4.61% | 77,426 |
| Sep 7, 2026 | 24.95 | 24.95 | 24.55 | 24.95 | 24.95 | - | 21,584 |
| Sep 4, 2026 | 24.80 | 24.95 | 24.50 | 24.95 | 24.95 | 0.81% | 29,577 |
| Sep 3, 2026 | 24.70 | 24.75 | 24.45 | 24.75 | 24.75 | 1.23% | 11,030 |
| Sep 2, 2026 | 24.30 | 24.65 | 24.25 | 24.45 | 24.45 | -0.61% | 32,763 |
| Sep 1, 2026 | 24.35 | 24.60 | 24.35 | 24.60 | 24.60 | 1.23% | 9,070 |
| Aug 31, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.41% | 3,021 |
| Aug 28, 2026 | 24.40 | 24.60 | 24.20 | 24.20 | 24.20 | -0.62% | 58,299 |
| Aug 27, 2026 | 25.35 | 25.35 | 24.35 | 24.35 | 24.35 | -2.40% | 40,212 |
| Aug 26, 2026 | 24.55 | 24.95 | 24.30 | 24.95 | 24.95 | 1.84% | 46,780 |
| Aug 25, 2026 | 23.75 | 24.55 | 23.75 | 24.50 | 24.50 | 3.16% | 121,965 |
| Aug 24, 2026 | 23.25 | 23.75 | 23.05 | 23.75 | 23.75 | 1.50% | 35,001 |
| Aug 21, 2026 | 23.30 | 23.45 | 22.90 | 23.40 | 23.40 | 2.41% | 22,801 |
| Aug 20, 2026 | 22.95 | 23.00 | 22.85 | 22.85 | 22.85 | -0.22% | 11,205 |
| Aug 19, 2026 | 22.85 | 23.00 | 22.80 | 22.90 | 22.90 | -0.87% | 14,006 |
| Aug 18, 2026 | 23.00 | 23.80 | 23.00 | 23.10 | 23.10 | 0.24% | 50,387 |
| Aug 17, 2026 | 23.60 | 23.85 | 23.55 | 23.85 | 23.04 | 1.06% | 55,554 |
| Aug 14, 2026 | 23.60 | 23.80 | 23.55 | 23.60 | 22.80 | -0.21% | 29,125 |
| Aug 13, 2026 | 23.70 | 23.70 | 23.60 | 23.65 | 22.85 | - | 38,501 |
| Aug 12, 2026 | 23.65 | 23.80 | 23.50 | 23.65 | 22.85 | 0.21% | 21,743 |
| Aug 11, 2026 | 23.50 | 23.85 | 23.15 | 23.60 | 22.80 | 0.64% | 35,192 |
| Aug 10, 2026 | 22.85 | 24.10 | 22.85 | 23.45 | 22.66 | 2.63% | 24,955 |
| Aug 7, 2026 | 22.60 | 23.00 | 22.60 | 22.85 | 22.08 | 0.22% | 16,054 |
| Aug 6, 2026 | 22.25 | 22.80 | 22.25 | 22.80 | 22.03 | 1.79% | 28,000 |
| Aug 5, 2026 | 22.20 | 22.40 | 22.10 | 22.40 | 21.64 | 0.22% | 23,373 |
| Aug 4, 2026 | 22.15 | 22.35 | 22.05 | 22.35 | 21.60 | - | 15,234 |
| Aug 3, 2026 | 22.15 | 22.40 | 22.00 | 22.35 | 21.60 | -0.45% | 10,618 |
| Jul 31, 2026 | 22.60 | 22.60 | 22.05 | 22.45 | 21.69 | 2.75% | 6,162 |
| Jul 30, 2026 | 22.05 | 22.05 | 21.85 | 21.85 | 21.11 | -2.24% | 37,846 |
| Jul 29, 2026 | 22.85 | 22.85 | 22.00 | 22.35 | 21.60 | -2.61% | 51,015 |
| Jul 28, 2026 | 23.15 | 23.95 | 22.90 | 22.95 | 22.18 | 0.22% | 61,488 |
| Jul 27, 2026 | 22.95 | 22.95 | 22.90 | 22.90 | 22.13 | -0.22% | 27,146 |
| Jul 24, 2026 | 22.95 | 22.95 | 22.90 | 22.95 | 22.18 | - | 13,000 |
| Jul 23, 2026 | 22.90 | 22.95 | 22.90 | 22.95 | 22.18 | -0.22% | 13,009 |
| Jul 22, 2026 | 23.05 | 23.05 | 22.75 | 23.00 | 22.22 | -1.29% | 65,066 |
| Jul 21, 2026 | 23.20 | 23.30 | 23.15 | 23.30 | 22.51 | 1.75% | 11,579 |