Drewloong Precision, Inc. 4572
TWSE · Taiwan · Electronic Technology
TWD 138.500.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 138.50 | 0.00% | TWD 138.50 | TWD 140.50 | TWD 138.50 | 11.00K |
| 2026-09-30 | TWD 138.50 | -0.36% | TWD 140.00 | TWD 140.00 | TWD 138.00 | 14.00K |
| 2026-09-29 | TWD 139.00 | -0.36% | TWD 140.00 | TWD 140.00 | TWD 138.50 | 15.00K |
| 2026-09-24 | TWD 139.50 | -0.36% | TWD 140.00 | TWD 140.00 | TWD 139.00 | 16.00K |
| 2026-09-23 | TWD 140.00 | +0.72% | TWD 140.00 | TWD 141.00 | TWD 139.50 | 24.00K |
| 2026-09-22 | TWD 139.00 | -1.07% | TWD 139.50 | TWD 140.00 | TWD 139.00 | 22.05K |
| 2026-09-21 | TWD 140.50 | 0.00% | TWD 141.00 | TWD 141.00 | TWD 139.50 | 8.00K |
| 2026-09-18 | TWD 140.50 | -0.35% | TWD 142.00 | TWD 142.00 | TWD 140.50 | 16.00K |
| 2026-09-17 | TWD 141.00 | -0.70% | TWD 141.50 | TWD 141.50 | TWD 139.50 | 14.00K |
| 2026-09-16 | TWD 142.00 | +0.35% | TWD 140.50 | TWD 142.00 | TWD 140.50 | 7.00K |
| 2026-09-15 | TWD 141.50 | -0.70% | TWD 144.00 | TWD 144.00 | TWD 138.50 | 14.00K |
| 2026-09-14 | TWD 142.50 | 0.00% | TWD 144.50 | TWD 144.50 | TWD 142.50 | 28.00K |
| 2026-09-11 | TWD 142.50 | +1.06% | TWD 145.50 | TWD 145.50 | TWD 140.50 | 25.00K |
| 2026-09-10 | TWD 141.00 | +0.36% | TWD 139.50 | TWD 141.00 | TWD 139.50 | 5.43K |
| 2026-09-09 | TWD 140.50 | -0.71% | TWD 141.00 | TWD 141.00 | TWD 140.00 | 9.01K |
| 2026-09-08 | TWD 141.50 | -1.05% | TWD 143.00 | TWD 143.50 | TWD 141.50 | 19.00K |
| 2026-09-07 | TWD 143.00 | +1.06% | TWD 142.50 | TWD 144.50 | TWD 140.00 | 34.15K |
| 2026-09-04 | TWD 141.50 | +1.07% | TWD 140.50 | TWD 141.50 | TWD 140.50 | 2.00K |
| 2026-09-03 | TWD 140.00 | -2.44% | TWD 142.50 | TWD 142.50 | TWD 140.00 | 12.00K |
| 2026-09-02 | TWD 143.50 | -0.69% | TWD 142.50 | TWD 143.50 | TWD 142.50 | 11.23K |
| 2026-09-01 | TWD 144.50 | +0.35% | TWD 144.00 | TWD 145.00 | TWD 143.00 | 27.07K |
| 2026-08-31 | TWD 144.00 | +2.86% | TWD 141.00 | TWD 148.00 | TWD 141.00 | 62.12K |
| 2026-08-28 | TWD 140.00 | 0.00% | TWD 140.50 | TWD 140.50 | TWD 139.00 | 5.00K |
| 2026-08-27 | TWD 140.00 | 0.00% | TWD 140.00 | TWD 141.00 | TWD 140.00 | 8.00K |
| 2026-08-26 | TWD 140.00 | +0.72% | TWD 140.50 | TWD 140.50 | TWD 138.50 | 11.00K |
| 2026-08-25 | TWD 139.00 | -0.71% | TWD 138.50 | TWD 140.00 | TWD 138.00 | 25.00K |
| 2026-08-24 | TWD 140.00 | -0.36% | TWD 140.00 | TWD 140.00 | TWD 138.50 | 8.00K |
| 2026-08-21 | TWD 140.50 | 0.00% | TWD 140.00 | TWD 141.00 | TWD 140.00 | 17.00K |
| 2026-08-20 | TWD 140.50 | +0.36% | TWD 140.00 | TWD 140.50 | TWD 139.50 | 8.00K |
| 2026-08-19 | TWD 140.00 | -0.36% | TWD 140.50 | TWD 140.50 | TWD 139.00 | 10.00K |
| 2026-08-18 | TWD 140.50 | -0.35% | TWD 139.00 | TWD 140.50 | TWD 139.00 | 4.00K |
| 2026-08-17 | TWD 141.00 | +0.71% | TWD 140.50 | TWD 141.00 | TWD 138.00 | 32.00K |
| 2026-08-14 | TWD 140.00 | +0.72% | TWD 139.00 | TWD 141.50 | TWD 139.00 | 40.23K |
| 2026-08-13 | TWD 139.00 | -0.71% | TWD 140.00 | TWD 140.00 | TWD 139.00 | 14.11K |
| 2026-08-12 | TWD 140.00 | -1.06% | TWD 140.50 | TWD 140.50 | TWD 139.50 | 12.05K |
| 2026-08-11 | TWD 141.50 | -0.35% | TWD 141.00 | TWD 141.50 | TWD 141.00 | 13.00K |
| 2026-08-10 | TWD 142.00 | +0.35% | TWD 140.00 | TWD 142.00 | TWD 139.50 | 15.20K |
| 2026-08-07 | TWD 141.50 | +0.35% | TWD 140.00 | TWD 141.50 | TWD 139.50 | 23.20K |
| 2026-08-06 | TWD 141.00 | +0.71% | TWD 140.00 | TWD 141.00 | TWD 140.00 | 12.00K |
| 2026-08-05 | TWD 140.00 | +0.36% | TWD 141.00 | TWD 142.00 | TWD 140.00 | 26.26K |
| 2026-08-04 | TWD 139.50 | -0.36% | TWD 140.00 | TWD 140.50 | TWD 139.00 | 24.00K |
| 2026-08-03 | TWD 140.00 | -2.44% | TWD 142.50 | TWD 142.50 | TWD 140.00 | 27.01K |
| 2026-07-31 | TWD 143.50 | +3.61% | TWD 141.50 | TWD 143.50 | TWD 139.00 | 20.03K |
| 2026-07-30 | TWD 138.50 | -0.36% | TWD 142.50 | TWD 142.50 | TWD 136.00 | 32.00K |
| 2026-07-29 | TWD 139.00 | -1.07% | TWD 143.00 | TWD 143.00 | TWD 136.00 | 69.00K |
| 2026-07-28 | TWD 140.50 | -1.75% | TWD 141.50 | TWD 142.00 | TWD 139.00 | 75.00K |
| 2026-07-27 | TWD 143.00 | -0.35% | TWD 143.50 | TWD 144.00 | TWD 142.00 | 9.00K |
| 2026-07-24 | TWD 143.50 | 0.00% | TWD 145.00 | TWD 145.00 | TWD 143.50 | 7.00K |
| 2026-07-23 | TWD 143.50 | -0.35% | TWD 143.00 | TWD 144.00 | TWD 142.50 | 31.03K |
| 2026-07-22 | TWD 144.00 | -3.36% | TWD 150.00 | TWD 150.00 | TWD 143.50 | 48.00K |
| 2026-07-21 | TWD 149.00 | +2.76% | TWD 148.00 | TWD 150.00 | TWD 147.50 | 56.02K |
| 2026-07-20 | TWD 145.00 | 0.00% | TWD 148.50 | TWD 148.50 | TWD 142.50 | 46.00K |
| 2026-07-17 | TWD 145.00 | -2.36% | TWD 147.00 | TWD 147.00 | TWD 143.00 | 48.00K |
| 2026-07-16 | TWD 148.50 | -2.94% | TWD 148.50 | TWD 151.00 | TWD 147.50 | 49.02K |
| 2026-07-15 | TWD 153.00 | +1.32% | TWD 150.50 | TWD 153.50 | TWD 150.00 | 73.09K |
| 2026-07-14 | TWD 151.00 | +0.33% | TWD 150.50 | TWD 151.50 | TWD 148.50 | 75.05K |
| 2026-07-13 | TWD 150.50 | +2.03% | TWD 147.50 | TWD 152.50 | TWD 147.50 | 70.13K |
| 2026-07-10 | TWD 147.50 | 0.00% | TWD 147.50 | TWD 147.50 | TWD 147.50 | 0 |
| 2026-07-09 | TWD 147.50 | -0.67% | TWD 149.00 | TWD 150.00 | TWD 147.00 | 28.05K |
| 2026-07-08 | TWD 148.50 | +1.02% | TWD 147.00 | TWD 149.00 | TWD 146.00 | 22.07K |
| 2026-07-07 | TWD 147.00 | -3.29% | TWD 150.50 | TWD 150.50 | TWD 146.00 | 44.00K |
| 2026-07-06 | TWD 152.00 | +0.66% | TWD 153.50 | TWD 154.50 | TWD 151.50 | 57.11K |
| 2026-07-03 | TWD 151.00 | +2.03% | TWD 148.00 | TWD 157.00 | TWD 148.00 | 308.05K |
| 2026-07-02 | TWD 148.00 | +1.37% | TWD 146.50 | TWD 148.00 | TWD 145.50 | 36.21K |
| 2026-07-01 | TWD 146.00 | +0.69% | TWD 145.50 | TWD 148.00 | TWD 145.50 | 40.01K |
| 2026-06-30 | TWD 145.00 | +1.40% | TWD 143.50 | TWD 149.50 | TWD 143.50 | 37.02K |
| 2026-06-29 | TWD 143.00 | 0.00% | TWD 143.00 | TWD 146.50 | TWD 143.00 | 27.00K |
| 2026-06-26 | TWD 143.00 | -0.35% | TWD 143.00 | TWD 143.50 | TWD 142.50 | 45.60K |
| 2026-06-25 | TWD 143.50 | 0.00% | TWD 144.00 | TWD 144.00 | TWD 143.50 | 10.03K |
| 2026-06-24 | TWD 143.50 | -0.69% | TWD 143.00 | TWD 144.00 | TWD 143.00 | 10.00K |
| 2026-06-23 | TWD 144.50 | +0.35% | TWD 143.50 | TWD 144.50 | TWD 143.00 | 16.00K |
| 2026-06-22 | TWD 144.00 | -0.35% | TWD 145.00 | TWD 145.00 | TWD 142.50 | 45.00K |
| 2026-06-18 | TWD 144.50 | 0.00% | TWD 144.50 | TWD 145.00 | TWD 144.00 | 34.14K |
| 2026-06-17 | TWD 144.50 | -1.03% | TWD 145.50 | TWD 146.00 | TWD 144.00 | 12.00K |
| 2026-06-16 | TWD 146.00 | 0.00% | TWD 145.00 | TWD 146.00 | TWD 143.50 | 30.00K |
| 2026-06-15 | TWD 146.00 | -0.34% | TWD 146.50 | TWD 146.50 | TWD 144.00 | 29.05K |
| 2026-06-12 | TWD 146.50 | -0.34% | TWD 147.00 | TWD 148.00 | TWD 145.00 | 25.11K |
| 2026-06-11 | TWD 147.00 | +3.16% | TWD 144.00 | TWD 148.00 | TWD 143.00 | 98.00K |
| 2026-06-10 | TWD 142.50 | -0.35% | TWD 143.50 | TWD 144.00 | TWD 142.00 | 33.68K |
| 2026-06-09 | TWD 143.00 | 0.00% | TWD 142.50 | TWD 145.50 | TWD 142.50 | 40.11K |
| 2026-06-08 | TWD 143.00 | -2.39% | TWD 136.00 | TWD 144.00 | TWD 136.00 | 62.13K |
| 2026-06-05 | TWD 146.50 | -0.34% | TWD 147.00 | TWD 147.00 | TWD 145.50 | 12.09K |
| 2026-06-04 | TWD 147.00 | +0.34% | TWD 145.50 | TWD 147.00 | TWD 143.50 | 41.14K |
| 2026-06-03 | TWD 146.50 | -0.68% | TWD 147.50 | TWD 147.50 | TWD 145.00 | 53.00K |
| 2026-06-02 | TWD 147.50 | -1.01% | TWD 148.00 | TWD 148.00 | TWD 143.00 | 52.00K |
| 2026-06-01 | TWD 149.00 | 0.00% | TWD 150.00 | TWD 150.00 | TWD 146.00 | 47.12K |
| 2026-05-29 | TWD 149.00 | +2.05% | TWD 149.00 | TWD 151.50 | TWD 146.50 | 112.25K |
| 2026-05-28 | TWD 146.00 | +2.46% | TWD 145.00 | TWD 150.50 | TWD 143.50 | 172.37K |
| 2026-05-27 | TWD 142.50 | -0.35% | TWD 144.00 | TWD 144.00 | TWD 142.00 | 39.00K |
| 2026-05-26 | TWD 143.00 | -1.04% | TWD 144.00 | TWD 144.00 | TWD 141.00 | 19.01K |