Dynamic Precision Industry Corporation (TPEX:8928)
Taiwan · Delayed Price · Currency is TWD 22.65
-0.35 (-1.52%)
Apr 20, 2026, 12:41 PM CST
TPEX:8928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 12,432 |
| Mar 12, 2026 | 24.50 | 24.50 | 24.05 | 24.20 | 24.20 | -0.21% | 42,447 |
| Mar 11, 2026 | 24.40 | 24.40 | 24.20 | 24.25 | 24.25 | -0.21% | 20,001 |
| Mar 10, 2026 | 24.50 | 24.50 | 24.25 | 24.30 | 24.30 | 0.41% | 14,304 |
| Mar 9, 2026 | 24.10 | 24.35 | 23.80 | 24.20 | 24.20 | -1.83% | 73,275 |
| Mar 6, 2026 | 24.50 | 25.00 | 24.50 | 24.65 | 24.65 | 0.20% | 18,104 |
| Mar 5, 2026 | 24.60 | 24.60 | 24.35 | 24.60 | 24.60 | 1.03% | 20,204 |
| Mar 4, 2026 | 24.60 | 24.95 | 24.20 | 24.35 | 24.35 | -2.60% | 86,334 |
| Mar 3, 2026 | 25.10 | 25.55 | 24.90 | 25.00 | 25.00 | -0.20% | 28,050 |
| Mar 2, 2026 | 25.50 | 25.50 | 25.05 | 25.05 | 25.05 | -1.38% | 31,626 |
| Feb 26, 2026 | 25.50 | 25.50 | 25.20 | 25.40 | 25.40 | 0.20% | 33,073 |
| Feb 25, 2026 | 25.40 | 25.75 | 25.30 | 25.35 | 25.35 | 0.20% | 51,167 |
| Feb 24, 2026 | 25.50 | 25.50 | 25.20 | 25.30 | 25.30 | - | 77,530 |
| Feb 23, 2026 | 25.50 | 25.50 | 25.00 | 25.30 | 25.30 | -0.20% | 19,498 |
| Feb 11, 2026 | 25.35 | 25.80 | 25.20 | 25.35 | 25.35 | - | 19,540 |
| Feb 10, 2026 | 25.50 | 25.50 | 25.20 | 25.35 | 25.35 | -1.93% | 46,230 |
| Feb 9, 2026 | 25.80 | 26.30 | 25.80 | 25.85 | 25.85 | -0.19% | 20,182 |
| Feb 6, 2026 | 26.00 | 26.00 | 25.85 | 25.90 | 25.90 | -2.08% | 35,107 |
| Feb 5, 2026 | 26.10 | 26.60 | 26.00 | 26.45 | 26.45 | -0.19% | 25,037 |
| Feb 4, 2026 | 26.50 | 26.50 | 26.25 | 26.50 | 26.50 | 0.19% | 5,000 |
| Feb 3, 2026 | 26.15 | 26.45 | 26.00 | 26.45 | 26.45 | 1.15% | 21,070 |
| Feb 2, 2026 | 26.35 | 26.35 | 26.10 | 26.15 | 26.15 | -2.24% | 37,457 |
| Jan 30, 2026 | 26.45 | 26.80 | 26.35 | 26.75 | 26.75 | 0.75% | 14,121 |
| Jan 29, 2026 | 26.65 | 26.95 | 26.50 | 26.55 | 26.55 | -1.12% | 20,162 |
| Jan 28, 2026 | 26.70 | 27.00 | 26.70 | 26.85 | 26.85 | -0.56% | 59,131 |
| Jan 27, 2026 | 27.15 | 27.40 | 27.00 | 27.00 | 27.00 | 0.19% | 62,062 |
| Jan 26, 2026 | 26.70 | 27.00 | 26.70 | 26.95 | 26.95 | 0.94% | 41,020 |
| Jan 23, 2026 | 26.75 | 26.75 | 26.35 | 26.70 | 26.70 | 1.33% | 12,000 |
| Jan 22, 2026 | 26.95 | 26.95 | 26.30 | 26.35 | 26.35 | -1.31% | 37,430 |