Dynamic Precision Industry Corporation (TPEX:8928)
Taiwan · Delayed Price · Currency is TWD 21.00
+0.10 (0.48%)
May 29, 2026, 1:04 PM CST
TPEX:8928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 20.90 | 21.05 | 20.90 | 21.00 | 21.00 | 0.48% | 46,105 |
| May 28, 2026 | 21.10 | 21.25 | 20.90 | 20.90 | 20.90 | -0.95% | 81,628 |
| May 27, 2026 | 21.15 | 21.30 | 21.00 | 21.10 | 21.10 | -0.24% | 33,040 |
| May 26, 2026 | 21.50 | 21.50 | 21.15 | 21.15 | 21.15 | -1.17% | 21,228 |
| May 25, 2026 | 21.65 | 21.65 | 21.10 | 21.40 | 21.40 | -0.47% | 31,664 |
| May 22, 2026 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | -0.23% | 30,160 |
| May 21, 2026 | 21.55 | 21.90 | 21.55 | 21.55 | 21.55 | - | 13,644 |
| May 20, 2026 | 21.85 | 21.85 | 21.40 | 21.55 | 21.55 | -1.37% | 32,622 |
| May 19, 2026 | 22.00 | 22.05 | 21.80 | 21.85 | 21.85 | -0.46% | 9,260 |
| May 18, 2026 | 21.90 | 22.40 | 21.50 | 21.95 | 21.95 | 0.46% | 80,240 |
| May 15, 2026 | 21.55 | 22.50 | 21.50 | 21.85 | 21.85 | 4.80% | 165,148 |
| May 14, 2026 | 20.90 | 20.90 | 20.85 | 20.85 | 20.85 | -0.71% | 11,559 |
| May 13, 2026 | 21.05 | 21.05 | 21.00 | 21.00 | 21.00 | -0.47% | 10,054 |
| May 12, 2026 | 21.20 | 21.20 | 21.05 | 21.10 | 21.10 | -0.94% | 13,782 |
| May 11, 2026 | 21.30 | 21.40 | 21.05 | 21.30 | 21.30 | - | 59,060 |
| May 8, 2026 | 21.10 | 21.35 | 21.05 | 21.30 | 21.30 | 1.43% | 19,555 |
| May 7, 2026 | 20.75 | 21.00 | 20.75 | 21.00 | 21.00 | 1.20% | 72,415 |
| May 6, 2026 | 21.00 | 21.00 | 20.60 | 20.75 | 20.75 | -1.19% | 39,655 |
| May 5, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -2.55% | 64,198 |
| May 4, 2026 | 21.80 | 21.80 | 21.50 | 21.55 | 21.55 | -1.60% | 45,131 |
| Apr 30, 2026 | 22.10 | 22.10 | 21.80 | 21.90 | 21.90 | - | 18,130 |
| Apr 29, 2026 | 22.20 | 22.20 | 21.70 | 21.90 | 21.90 | 0.69% | 17,090 |
| Apr 28, 2026 | 21.80 | 21.80 | 21.60 | 21.75 | 21.75 | -0.23% | 9,157 |
| Apr 27, 2026 | 22.10 | 22.40 | 21.80 | 21.80 | 21.80 | -2.68% | 37,722 |
| Apr 24, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -1.32% | 16,219 |
| Apr 23, 2026 | 22.85 | 22.90 | 22.70 | 22.70 | 22.70 | -0.66% | 14,623 |
| Apr 22, 2026 | 23.00 | 23.00 | 22.80 | 22.85 | 22.85 | -0.44% | 10,008 |
| Apr 21, 2026 | 22.70 | 23.00 | 22.65 | 22.95 | 22.95 | 0.22% | 22,007 |
| Apr 20, 2026 | 23.00 | 23.00 | 22.65 | 22.90 | 22.90 | -0.43% | 40,387 |
| Apr 17, 2026 | 22.65 | 23.05 | 22.65 | 23.00 | 23.00 | 1.55% | 58,726 |
| Apr 16, 2026 | 22.85 | 22.85 | 22.65 | 22.65 | 22.65 | -0.88% | 26,526 |
| Apr 15, 2026 | 22.95 | 22.95 | 22.75 | 22.85 | 22.85 | -0.44% | 11,359 |
| Apr 14, 2026 | 22.50 | 23.00 | 22.40 | 22.95 | 22.95 | 1.77% | 35,114 |
| Apr 13, 2026 | 22.55 | 22.65 | 22.45 | 22.55 | 22.55 | -1.53% | 20,436 |
| Apr 10, 2026 | 22.90 | 23.30 | 22.90 | 22.90 | 22.90 | 0.44% | 28,029 |
| Apr 9, 2026 | 23.05 | 23.20 | 22.80 | 22.80 | 22.80 | -2.56% | 51,740 |
| Apr 8, 2026 | 23.45 | 23.45 | 23.40 | 23.40 | 23.40 | 1.74% | 5,000 |
| Apr 7, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.29% | 6,048 |
| Apr 1, 2026 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | - | 5,028 |
| Mar 31, 2026 | 23.50 | 23.50 | 23.20 | 23.30 | 23.30 | -1.27% | 14,782 |
| Mar 30, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.26% | 1,038 |
| Mar 27, 2026 | 23.50 | 23.90 | 23.50 | 23.90 | 23.90 | 1.70% | 6,050 |
| Mar 26, 2026 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | -0.42% | 24,101 |
| Mar 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | 1,376 |
| Mar 23, 2026 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | -0.85% | 17,219 |
| Mar 20, 2026 | 23.10 | 23.40 | 23.05 | 23.40 | 23.40 | 1.30% | 22,587 |
| Mar 19, 2026 | 23.50 | 23.50 | 23.05 | 23.10 | 23.10 | -1.70% | 27,222 |
| Mar 18, 2026 | 23.60 | 23.80 | 23.45 | 23.50 | 23.50 | -1.26% | 17,400 |
| Mar 17, 2026 | 23.40 | 23.80 | 23.35 | 23.80 | 23.80 | 2.15% | 29,458 |
| Mar 16, 2026 | 23.80 | 23.80 | 23.00 | 23.30 | 23.30 | -2.92% | 32,700 |