DARWIN PRECISIONS Corporation 6120
TWSE · Taiwan · Electronic Technology
TWD 15.25+0.50 (+3.39%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 14.75 | +2.79% | TWD 15.30 | TWD 15.40 | TWD 14.45 | 32.09M |
| 2026-09-30 | TWD 14.35 | +9.96% | TWD 13.75 | TWD 14.35 | TWD 13.70 | 12.99M |
| 2026-09-29 | TWD 13.05 | +2.35% | TWD 12.75 | TWD 13.25 | TWD 12.65 | 2.59M |
| 2026-09-24 | TWD 12.75 | -0.39% | TWD 12.65 | TWD 12.95 | TWD 12.65 | 1.71M |
| 2026-09-23 | TWD 12.80 | -2.66% | TWD 13.00 | TWD 13.30 | TWD 12.65 | 4.41M |
| 2026-09-22 | TWD 13.15 | +3.95% | TWD 12.80 | TWD 13.80 | TWD 12.65 | 14.64M |
| 2026-09-21 | TWD 12.65 | +2.43% | TWD 12.50 | TWD 12.85 | TWD 12.50 | 2.45M |
| 2026-09-18 | TWD 12.35 | +0.41% | TWD 12.45 | TWD 12.50 | TWD 12.20 | 2.16M |
| 2026-09-17 | TWD 12.30 | +2.50% | TWD 12.10 | TWD 12.35 | TWD 12.10 | 1.19M |
| 2026-09-16 | TWD 12.00 | +2.13% | TWD 11.85 | TWD 12.10 | TWD 11.80 | 830.00K |
| 2026-09-15 | TWD 11.75 | -0.42% | TWD 12.05 | TWD 12.10 | TWD 11.75 | 1.21M |
| 2026-09-14 | TWD 11.80 | -1.26% | TWD 12.00 | TWD 12.00 | TWD 11.75 | 934.66K |
| 2026-09-11 | TWD 11.95 | -2.05% | TWD 12.15 | TWD 12.15 | TWD 11.90 | 1.80M |
| 2026-09-10 | TWD 12.20 | -1.21% | TWD 12.35 | TWD 12.35 | TWD 12.10 | 1.77M |
| 2026-09-09 | TWD 12.35 | +1.23% | TWD 12.25 | TWD 12.80 | TWD 12.25 | 2.70M |
| 2026-09-08 | TWD 12.20 | -1.21% | TWD 12.45 | TWD 12.45 | TWD 12.20 | 610.78K |
| 2026-09-07 | TWD 12.35 | +0.41% | TWD 12.50 | TWD 12.50 | TWD 12.20 | 1.07M |
| 2026-09-04 | TWD 12.30 | -0.81% | TWD 12.60 | TWD 12.60 | TWD 12.20 | 2.16M |
| 2026-09-03 | TWD 12.40 | -1.98% | TWD 12.75 | TWD 13.05 | TWD 12.40 | 2.29M |
| 2026-09-02 | TWD 12.65 | 0.00% | TWD 12.60 | TWD 12.75 | TWD 12.60 | 446.83K |
| 2026-09-01 | TWD 12.65 | -0.39% | TWD 12.65 | TWD 12.85 | TWD 12.55 | 968.24K |
| 2026-08-31 | TWD 12.70 | -0.78% | TWD 12.85 | TWD 12.85 | TWD 12.55 | 985.82K |
| 2026-08-28 | TWD 12.80 | +0.39% | TWD 12.95 | TWD 13.05 | TWD 12.75 | 1.32M |
| 2026-08-27 | TWD 12.75 | +1.19% | TWD 12.70 | TWD 13.00 | TWD 12.65 | 1.51M |
| 2026-08-26 | TWD 12.60 | +0.80% | TWD 12.60 | TWD 12.75 | TWD 12.55 | 899.70K |
| 2026-08-25 | TWD 12.50 | -0.79% | TWD 12.70 | TWD 12.70 | TWD 12.30 | 1.38M |
| 2026-08-24 | TWD 12.60 | +0.40% | TWD 12.60 | TWD 12.70 | TWD 12.55 | 1.05M |
| 2026-08-21 | TWD 12.55 | -0.40% | TWD 12.60 | TWD 12.65 | TWD 12.50 | 842.40K |
| 2026-08-20 | TWD 12.60 | +0.40% | TWD 12.70 | TWD 12.75 | TWD 12.55 | 751.56K |
| 2026-08-19 | TWD 12.55 | -0.40% | TWD 12.55 | TWD 12.75 | TWD 12.40 | 1.06M |
| 2026-08-18 | TWD 12.60 | -1.95% | TWD 12.85 | TWD 12.85 | TWD 12.50 | 1.41M |
| 2026-08-17 | TWD 12.85 | -0.39% | TWD 13.05 | TWD 13.05 | TWD 12.80 | 1.71M |
| 2026-08-14 | TWD 12.90 | +2.79% | TWD 12.60 | TWD 12.95 | TWD 12.50 | 1.88M |
| 2026-08-13 | TWD 12.55 | -1.57% | TWD 13.15 | TWD 13.15 | TWD 12.55 | 3.26M |
| 2026-08-12 | TWD 12.75 | -1.16% | TWD 13.05 | TWD 13.10 | TWD 12.75 | 2.14M |
| 2026-08-11 | TWD 12.90 | -3.01% | TWD 13.35 | TWD 13.50 | TWD 12.85 | 2.40M |
| 2026-08-10 | TWD 13.30 | -1.12% | TWD 13.55 | TWD 13.75 | TWD 13.15 | 2.88M |
| 2026-08-07 | TWD 13.45 | 0.00% | TWD 13.55 | TWD 13.60 | TWD 13.35 | 973.56K |
| 2026-08-06 | TWD 13.45 | -1.47% | TWD 13.60 | TWD 13.60 | TWD 13.20 | 1.50M |
| 2026-08-05 | TWD 13.65 | +1.87% | TWD 13.55 | TWD 13.90 | TWD 13.55 | 2.21M |
| 2026-08-04 | TWD 13.40 | +4.69% | TWD 12.70 | TWD 13.45 | TWD 12.60 | 2.70M |
| 2026-08-03 | TWD 12.80 | +1.19% | TWD 12.55 | TWD 12.85 | TWD 12.50 | 1.99M |
| 2026-07-31 | TWD 12.65 | +2.02% | TWD 12.40 | TWD 12.85 | TWD 12.40 | 5.58M |
| 2026-07-30 | TWD 12.40 | +6.90% | TWD 12.00 | TWD 12.75 | TWD 11.95 | 9.38M |
| 2026-07-29 | TWD 11.60 | -4.13% | TWD 12.30 | TWD 12.35 | TWD 11.35 | 5.28M |
| 2026-07-28 | TWD 12.10 | -3.97% | TWD 12.30 | TWD 12.30 | TWD 11.95 | 2.95M |
| 2026-07-27 | TWD 12.60 | -3.08% | TWD 13.15 | TWD 13.15 | TWD 12.40 | 3.43M |
| 2026-07-24 | TWD 13.00 | -1.89% | TWD 13.05 | TWD 13.25 | TWD 12.80 | 1.51M |
| 2026-07-23 | TWD 13.25 | -1.12% | TWD 13.45 | TWD 13.65 | TWD 13.05 | 1.94M |
| 2026-07-22 | TWD 13.40 | 0.00% | TWD 13.60 | TWD 13.80 | TWD 13.40 | 1.68M |
| 2026-07-21 | TWD 13.40 | +3.47% | TWD 13.10 | TWD 13.40 | TWD 13.05 | 1.20M |
| 2026-07-20 | TWD 12.95 | -1.89% | TWD 13.40 | TWD 13.40 | TWD 12.60 | 3.02M |
| 2026-07-17 | TWD 13.20 | -7.04% | TWD 13.50 | TWD 13.55 | TWD 13.20 | 6.04M |
| 2026-07-16 | TWD 14.20 | +0.71% | TWD 14.00 | TWD 14.30 | TWD 13.50 | 3.12M |
| 2026-07-15 | TWD 14.10 | +2.92% | TWD 13.75 | TWD 14.10 | TWD 13.65 | 1.58M |
| 2026-07-14 | TWD 13.70 | -1.44% | TWD 14.00 | TWD 14.00 | TWD 13.20 | 3.97M |
| 2026-07-13 | TWD 13.90 | -3.47% | TWD 14.60 | TWD 14.70 | TWD 13.70 | 3.72M |
| 2026-07-10 | TWD 14.40 | 0.00% | TWD 14.40 | TWD 14.40 | TWD 14.40 | 0 |
| 2026-07-09 | TWD 14.40 | +2.49% | TWD 14.25 | TWD 14.75 | TWD 14.15 | 3.65M |
| 2026-07-08 | TWD 14.05 | +1.08% | TWD 14.00 | TWD 14.10 | TWD 13.60 | 1.79M |
| 2026-07-07 | TWD 13.90 | -4.79% | TWD 14.75 | TWD 14.80 | TWD 13.75 | 2.81M |
| 2026-07-06 | TWD 14.60 | +2.46% | TWD 14.35 | TWD 14.75 | TWD 14.25 | 3.00M |
| 2026-07-03 | TWD 14.25 | +0.35% | TWD 14.05 | TWD 14.30 | TWD 14.00 | 1.61M |
| 2026-07-02 | TWD 14.20 | +1.43% | TWD 14.00 | TWD 14.25 | TWD 13.75 | 1.76M |
| 2026-07-01 | TWD 14.00 | -5.41% | TWD 15.00 | TWD 15.40 | TWD 13.95 | 4.70M |
| 2026-06-30 | TWD 14.80 | +4.59% | TWD 14.40 | TWD 15.05 | TWD 14.30 | 3.93M |
| 2026-06-29 | TWD 14.15 | +4.04% | TWD 13.75 | TWD 14.30 | TWD 13.45 | 2.27M |
| 2026-06-26 | TWD 13.60 | -6.53% | TWD 14.45 | TWD 14.45 | TWD 13.50 | 3.64M |
| 2026-06-25 | TWD 14.55 | -2.02% | TWD 15.10 | TWD 15.10 | TWD 14.35 | 2.89M |
| 2026-06-24 | TWD 14.85 | +2.41% | TWD 14.35 | TWD 15.40 | TWD 14.30 | 4.83M |
| 2026-06-23 | TWD 14.50 | -4.92% | TWD 15.25 | TWD 15.50 | TWD 14.35 | 4.56M |
| 2026-06-22 | TWD 15.25 | +1.33% | TWD 15.45 | TWD 15.70 | TWD 15.15 | 4.59M |
| 2026-06-18 | TWD 15.05 | +2.38% | TWD 15.05 | TWD 15.40 | TWD 14.75 | 5.50M |
| 2026-06-17 | TWD 14.70 | +6.52% | TWD 13.80 | TWD 14.75 | TWD 13.70 | 5.18M |
| 2026-06-16 | TWD 13.80 | -2.13% | TWD 14.20 | TWD 14.25 | TWD 13.80 | 2.18M |
| 2026-06-15 | TWD 14.10 | +3.30% | TWD 13.95 | TWD 14.35 | TWD 13.90 | 3.40M |
| 2026-06-12 | TWD 13.65 | +2.25% | TWD 13.65 | TWD 14.05 | TWD 13.65 | 2.44M |
| 2026-06-11 | TWD 13.35 | -1.11% | TWD 13.50 | TWD 13.55 | TWD 12.95 | 4.16M |
| 2026-06-10 | TWD 13.50 | -2.53% | TWD 13.70 | TWD 14.30 | TWD 13.50 | 3.94M |
| 2026-06-09 | TWD 13.85 | -3.48% | TWD 14.20 | TWD 14.25 | TWD 13.45 | 6.55M |
| 2026-06-08 | TWD 14.35 | -6.21% | TWD 13.90 | TWD 14.40 | TWD 13.85 | 3.87M |
| 2026-06-05 | TWD 15.30 | -3.47% | TWD 15.45 | TWD 15.65 | TWD 14.60 | 5.49M |
| 2026-06-04 | TWD 15.85 | -1.55% | TWD 15.90 | TWD 16.00 | TWD 15.20 | 6.35M |
| 2026-06-03 | TWD 16.10 | +4.21% | TWD 15.70 | TWD 16.50 | TWD 15.55 | 12.45M |
| 2026-06-02 | TWD 15.45 | +3.69% | TWD 15.10 | TWD 15.50 | TWD 14.50 | 8.30M |
| 2026-06-01 | TWD 14.90 | +3.83% | TWD 14.50 | TWD 15.50 | TWD 14.30 | 8.11M |
| 2026-05-29 | TWD 14.35 | +4.36% | TWD 14.05 | TWD 14.45 | TWD 13.85 | 4.90M |
| 2026-05-28 | TWD 13.75 | -1.08% | TWD 13.95 | TWD 14.60 | TWD 13.65 | 5.34M |
| 2026-05-27 | TWD 13.90 | -0.71% | TWD 14.10 | TWD 14.30 | TWD 13.55 | 4.53M |
| 2026-05-26 | TWD 14.00 | -7.59% | TWD 15.30 | TWD 15.35 | TWD 13.85 | 8.37M |