Dynamic Precision Industry Corporation (TPEX:8928)
Taiwan · Delayed Price · Currency is TWD 21.85
-0.50 (-2.24%)
Jul 30, 2026, 1:30 PM CST
TPEX:8928 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 22.85 | 22.85 | 22.00 | 22.35 | 22.35 | -2.61% | 51,015 |
| Jul 28, 2026 | 23.15 | 23.95 | 22.90 | 22.95 | 22.95 | 0.22% | 61,488 |
| Jul 27, 2026 | 22.95 | 22.95 | 22.90 | 22.90 | 22.90 | -0.22% | 27,146 |
| Jul 24, 2026 | 22.95 | 22.95 | 22.90 | 22.95 | 22.95 | - | 13,000 |
| Jul 23, 2026 | 22.90 | 22.95 | 22.90 | 22.95 | 22.95 | -0.22% | 13,009 |
| Jul 22, 2026 | 23.05 | 23.05 | 22.75 | 23.00 | 23.00 | -1.29% | 65,066 |
| Jul 21, 2026 | 23.20 | 23.30 | 23.15 | 23.30 | 23.30 | 1.75% | 11,579 |
| Jul 20, 2026 | 23.35 | 23.50 | 22.90 | 22.90 | 22.90 | -1.93% | 60,025 |
| Jul 17, 2026 | 23.00 | 23.50 | 23.00 | 23.35 | 23.35 | 0.43% | 42,411 |
| Jul 16, 2026 | 23.15 | 23.35 | 23.00 | 23.25 | 23.25 | 0.43% | 33,020 |
| Jul 15, 2026 | 23.00 | 23.15 | 22.90 | 23.15 | 23.15 | 0.65% | 28,257 |
| Jul 14, 2026 | 22.75 | 23.00 | 22.50 | 23.00 | 23.00 | 0.44% | 76,905 |
| Jul 13, 2026 | 23.35 | 23.40 | 22.90 | 22.90 | 22.90 | -1.93% | 54,352 |
| Jul 9, 2026 | 22.70 | 23.50 | 22.55 | 23.35 | 23.35 | 3.55% | 66,698 |
| Jul 8, 2026 | 22.60 | 22.60 | 22.45 | 22.55 | 22.55 | 1.35% | 44,050 |
| Jul 7, 2026 | 22.90 | 22.90 | 22.15 | 22.25 | 22.25 | -3.26% | 113,671 |
| Jul 6, 2026 | 22.95 | 23.55 | 22.60 | 23.00 | 23.00 | -1.29% | 194,587 |
| Jul 3, 2026 | 21.40 | 23.30 | 21.40 | 23.30 | 23.30 | 9.91% | 453,129 |
| Jul 2, 2026 | 21.05 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 76,458 |
| Jul 1, 2026 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | - | 31,062 |
| Jun 30, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | 0.72% | 32,152 |
| Jun 29, 2026 | 21.00 | 21.45 | 20.85 | 20.85 | 20.85 | - | 29,107 |
| Jun 26, 2026 | 20.80 | 21.00 | 20.65 | 20.85 | 20.85 | 0.24% | 27,004 |
| Jun 25, 2026 | 20.80 | 20.90 | 20.75 | 20.80 | 20.80 | -0.72% | 9,191 |
| Jun 24, 2026 | 21.00 | 21.20 | 20.80 | 20.95 | 20.95 | -0.24% | 19,032 |
| Jun 23, 2026 | 21.10 | 21.10 | 20.80 | 21.00 | 21.00 | - | 22,251 |
| Jun 22, 2026 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | -0.47% | 43,050 |
| Jun 18, 2026 | 21.10 | 21.15 | 21.10 | 21.10 | 21.10 | - | 25,378 |
| Jun 17, 2026 | 21.10 | 21.20 | 21.10 | 21.10 | 21.10 | - | 10,339 |
| Jun 16, 2026 | 21.25 | 21.25 | 20.95 | 21.10 | 21.10 | 0.48% | 57,002 |
| Jun 15, 2026 | 21.20 | 21.35 | 21.00 | 21.00 | 21.00 | -0.47% | 64,285 |
| Jun 12, 2026 | 21.00 | 21.20 | 21.00 | 21.10 | 21.10 | 1.93% | 35,112 |
| Jun 11, 2026 | 20.55 | 20.80 | 20.50 | 20.70 | 20.70 | 0.24% | 6,606 |
| Jun 10, 2026 | 20.65 | 20.90 | 20.60 | 20.65 | 20.65 | -1.67% | 39,115 |
| Jun 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.69% | 5,070 |
| Jun 8, 2026 | 20.75 | 21.05 | 20.45 | 20.65 | 20.65 | -3.28% | 77,747 |
| Jun 5, 2026 | 21.45 | 21.65 | 21.15 | 21.35 | 21.35 | - | 41,104 |
| Jun 4, 2026 | 21.35 | 21.45 | 21.35 | 21.35 | 21.35 | 0.71% | 12,441 |
| Jun 3, 2026 | 21.50 | 21.50 | 21.05 | 21.20 | 21.20 | -1.40% | 74,041 |
| Jun 2, 2026 | 20.85 | 21.50 | 20.80 | 21.50 | 21.50 | 3.12% | 46,248 |
| Jun 1, 2026 | 20.95 | 20.95 | 20.70 | 20.85 | 20.85 | -0.71% | 56,526 |
| 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 |