Dynamic Precision Industry Corp. 8928
TPEX · Taiwan · Consumer Durables
TWD 22.90-0.10 (-0.43%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 22.90 | -0.43% | TWD 22.80 | TWD 22.90 | TWD 22.75 | 4.20K |
| 2026-10-01 | TWD 23.00 | +0.22% | TWD 23.15 | TWD 23.20 | TWD 22.75 | 7.01K |
| 2026-09-30 | TWD 22.95 | +0.22% | TWD 22.70 | TWD 22.95 | TWD 22.70 | 9.46K |
| 2026-09-29 | TWD 22.90 | -1.72% | TWD 23.35 | TWD 23.35 | TWD 22.85 | 16.05K |
| 2026-09-24 | TWD 23.30 | +1.30% | TWD 22.95 | TWD 23.30 | TWD 22.85 | 14.00K |
| 2026-09-23 | TWD 23.00 | -1.71% | TWD 23.40 | TWD 23.40 | TWD 23.00 | 27.00K |
| 2026-09-22 | TWD 23.40 | +2.41% | TWD 22.90 | TWD 23.40 | TWD 22.90 | 7.00K |
| 2026-09-21 | TWD 22.85 | -0.65% | TWD 23.05 | TWD 23.05 | TWD 22.75 | 14.00K |
| 2026-09-18 | TWD 23.00 | -1.71% | TWD 23.05 | TWD 23.05 | TWD 23.00 | 16.00K |
| 2026-09-17 | TWD 23.40 | +1.96% | TWD 23.45 | TWD 23.60 | TWD 22.80 | 16.00K |
| 2026-09-16 | TWD 22.95 | 0.00% | TWD 23.30 | TWD 23.35 | TWD 22.95 | 6.01K |
| 2026-09-15 | TWD 22.95 | -1.29% | TWD 23.25 | TWD 23.25 | TWD 22.95 | 8.00K |
| 2026-09-14 | TWD 23.25 | +1.53% | TWD 22.60 | TWD 23.35 | TWD 22.60 | 7.00K |
| 2026-09-11 | TWD 22.90 | -1.51% | TWD 23.10 | TWD 23.25 | TWD 22.90 | 31.23K |
| 2026-09-10 | TWD 23.25 | -1.06% | TWD 23.20 | TWD 23.75 | TWD 23.05 | 21.05K |
| 2026-09-09 | TWD 23.50 | -1.26% | TWD 23.55 | TWD 23.60 | TWD 23.20 | 42.05K |
| 2026-09-08 | TWD 23.80 | -4.61% | TWD 24.45 | TWD 24.45 | TWD 23.60 | 77.00K |
| 2026-09-07 | TWD 24.95 | 0.00% | TWD 24.95 | TWD 24.95 | TWD 24.55 | 21.10K |
| 2026-09-04 | TWD 24.95 | +0.81% | TWD 24.80 | TWD 24.95 | TWD 24.50 | 29.00K |
| 2026-09-03 | TWD 24.75 | +1.23% | TWD 24.70 | TWD 24.75 | TWD 24.45 | 11.01K |
| 2026-09-02 | TWD 24.45 | -0.61% | TWD 24.30 | TWD 24.65 | TWD 24.25 | 32.00K |
| 2026-09-01 | TWD 24.60 | +1.23% | TWD 24.35 | TWD 24.60 | TWD 24.35 | 9.00K |
| 2026-08-31 | TWD 24.30 | +0.41% | TWD 24.30 | TWD 24.30 | TWD 24.30 | 3.00K |
| 2026-08-28 | TWD 24.20 | -0.62% | TWD 24.40 | TWD 24.60 | TWD 24.20 | 58.00K |
| 2026-08-27 | TWD 24.35 | -2.40% | TWD 25.35 | TWD 25.35 | TWD 24.35 | 39.02K |
| 2026-08-26 | TWD 24.95 | +1.84% | TWD 24.55 | TWD 24.95 | TWD 24.30 | 46.00K |
| 2026-08-25 | TWD 24.50 | +3.16% | TWD 23.75 | TWD 24.55 | TWD 23.75 | 121.02K |
| 2026-08-24 | TWD 23.75 | +1.50% | TWD 23.25 | TWD 23.75 | TWD 23.05 | 34.00K |
| 2026-08-21 | TWD 23.40 | +2.41% | TWD 23.30 | TWD 23.45 | TWD 22.90 | 22.50K |
| 2026-08-20 | TWD 22.85 | -0.22% | TWD 22.95 | TWD 23.00 | TWD 22.85 | 11.03K |
| 2026-08-19 | TWD 22.90 | -0.87% | TWD 22.85 | TWD 23.00 | TWD 22.80 | 14.01K |
| 2026-08-18 | TWD 23.10 | -3.14% | TWD 23.00 | TWD 23.80 | TWD 23.00 | 50.00K |
| 2026-08-17 | TWD 23.85 | +1.06% | TWD 23.60 | TWD 23.85 | TWD 23.55 | 55.01K |
| 2026-08-14 | TWD 23.60 | -0.21% | TWD 23.60 | TWD 23.80 | TWD 23.55 | 29.00K |
| 2026-08-13 | TWD 23.65 | 0.00% | TWD 23.70 | TWD 23.70 | TWD 23.60 | 38.00K |
| 2026-08-12 | TWD 23.65 | +0.21% | TWD 23.65 | TWD 23.80 | TWD 23.50 | 21.00K |
| 2026-08-11 | TWD 23.60 | +0.64% | TWD 23.50 | TWD 23.85 | TWD 23.15 | 34.02K |
| 2026-08-10 | TWD 23.45 | +2.63% | TWD 22.85 | TWD 24.10 | TWD 22.85 | 24.00K |
| 2026-08-07 | TWD 22.85 | +0.22% | TWD 22.60 | TWD 23.00 | TWD 22.60 | 16.00K |
| 2026-08-06 | TWD 22.80 | +1.79% | TWD 22.25 | TWD 22.80 | TWD 22.25 | 28.00K |
| 2026-08-05 | TWD 22.40 | +0.22% | TWD 22.20 | TWD 22.40 | TWD 22.10 | 23.00K |
| 2026-08-04 | TWD 22.35 | 0.00% | TWD 22.15 | TWD 22.35 | TWD 22.05 | 15.23K |
| 2026-08-03 | TWD 22.35 | -0.45% | TWD 22.15 | TWD 22.40 | TWD 22.00 | 10.00K |
| 2026-07-31 | TWD 22.45 | +2.75% | TWD 22.60 | TWD 22.60 | TWD 22.05 | 6.00K |
| 2026-07-30 | TWD 21.85 | -2.24% | TWD 22.05 | TWD 22.05 | TWD 21.85 | 37.00K |
| 2026-07-29 | TWD 22.35 | -2.61% | TWD 22.85 | TWD 22.85 | TWD 22.00 | 51.00K |
| 2026-07-28 | TWD 22.95 | +0.22% | TWD 23.15 | TWD 23.95 | TWD 22.90 | 61.01K |
| 2026-07-27 | TWD 22.90 | -0.22% | TWD 22.95 | TWD 22.95 | TWD 22.90 | 27.00K |
| 2026-07-24 | TWD 22.95 | 0.00% | TWD 22.95 | TWD 22.95 | TWD 22.90 | 13.00K |
| 2026-07-23 | TWD 22.95 | -0.22% | TWD 22.90 | TWD 22.95 | TWD 22.90 | 13.00K |
| 2026-07-22 | TWD 23.00 | -1.29% | TWD 23.05 | TWD 23.05 | TWD 22.75 | 65.00K |
| 2026-07-21 | TWD 23.30 | +1.75% | TWD 23.20 | TWD 23.30 | TWD 23.15 | 11.00K |
| 2026-07-20 | TWD 22.90 | -1.93% | TWD 23.35 | TWD 23.50 | TWD 22.90 | 60.00K |
| 2026-07-17 | TWD 23.35 | +0.43% | TWD 23.00 | TWD 23.50 | TWD 23.00 | 42.08K |
| 2026-07-16 | TWD 23.25 | +0.43% | TWD 23.15 | TWD 23.35 | TWD 23.00 | 33.02K |
| 2026-07-15 | TWD 23.15 | +0.65% | TWD 23.00 | TWD 23.15 | TWD 22.90 | 28.00K |
| 2026-07-14 | TWD 23.00 | +0.44% | TWD 22.75 | TWD 23.00 | TWD 22.50 | 76.01K |
| 2026-07-13 | TWD 22.90 | -1.93% | TWD 23.35 | TWD 23.40 | TWD 22.90 | 53.00K |
| 2026-07-10 | TWD 23.35 | 0.00% | TWD 23.35 | TWD 23.35 | TWD 23.35 | 0 |
| 2026-07-09 | TWD 23.35 | +3.55% | TWD 22.70 | TWD 23.50 | TWD 22.55 | 65.50K |
| 2026-07-08 | TWD 22.55 | +1.35% | TWD 22.60 | TWD 22.60 | TWD 22.45 | 44.00K |
| 2026-07-07 | TWD 22.25 | -3.26% | TWD 22.90 | TWD 22.90 | TWD 22.15 | 113.00K |
| 2026-07-06 | TWD 23.00 | -1.29% | TWD 22.95 | TWD 23.55 | TWD 22.60 | 193.02K |
| 2026-07-03 | TWD 23.30 | +9.91% | TWD 21.40 | TWD 23.30 | TWD 21.40 | 450.00K |
| 2026-07-02 | TWD 21.20 | +0.95% | TWD 21.05 | TWD 21.20 | TWD 21.00 | 76.04K |
| 2026-07-01 | TWD 21.00 | 0.00% | TWD 20.95 | TWD 21.00 | TWD 20.95 | 31.00K |
| 2026-06-30 | TWD 21.00 | +0.72% | TWD 21.00 | TWD 21.20 | TWD 21.00 | 32.00K |
| 2026-06-29 | TWD 20.85 | 0.00% | TWD 21.00 | TWD 21.45 | TWD 20.85 | 29.00K |
| 2026-06-26 | TWD 20.85 | +0.24% | TWD 20.80 | TWD 21.00 | TWD 20.65 | 27.00K |
| 2026-06-25 | TWD 20.80 | -0.72% | TWD 20.80 | TWD 20.90 | TWD 20.75 | 9.01K |
| 2026-06-24 | TWD 20.95 | -0.24% | TWD 21.00 | TWD 21.20 | TWD 20.80 | 19.02K |
| 2026-06-23 | TWD 21.00 | 0.00% | TWD 21.10 | TWD 21.10 | TWD 20.80 | 22.00K |
| 2026-06-22 | TWD 21.00 | -0.47% | TWD 21.00 | TWD 21.10 | TWD 20.90 | 42.00K |
| 2026-06-18 | TWD 21.10 | 0.00% | TWD 21.10 | TWD 21.15 | TWD 21.10 | 25.10K |
| 2026-06-17 | TWD 21.10 | 0.00% | TWD 21.10 | TWD 21.20 | TWD 21.10 | 10.33K |
| 2026-06-16 | TWD 21.10 | +0.48% | TWD 21.25 | TWD 21.25 | TWD 20.95 | 57.00K |
| 2026-06-15 | TWD 21.00 | -0.47% | TWD 21.20 | TWD 21.35 | TWD 21.00 | 64.18K |
| 2026-06-12 | TWD 21.10 | +1.93% | TWD 21.00 | TWD 21.20 | TWD 21.00 | 34.00K |
| 2026-06-11 | TWD 20.70 | +0.24% | TWD 20.55 | TWD 20.80 | TWD 20.50 | 6.01K |
| 2026-06-10 | TWD 20.65 | -1.67% | TWD 20.65 | TWD 20.90 | TWD 20.60 | 39.02K |
| 2026-06-09 | TWD 21.00 | +1.69% | TWD 21.00 | TWD 21.00 | TWD 21.00 | 5.00K |
| 2026-06-08 | TWD 20.65 | -3.28% | TWD 20.75 | TWD 21.05 | TWD 20.45 | 77.74K |
| 2026-06-05 | TWD 21.35 | 0.00% | TWD 21.45 | TWD 21.65 | TWD 21.15 | 41.00K |
| 2026-06-04 | TWD 21.35 | +0.71% | TWD 21.35 | TWD 21.45 | TWD 21.35 | 12.00K |
| 2026-06-03 | TWD 21.20 | -1.40% | TWD 21.50 | TWD 21.50 | TWD 21.05 | 73.91K |
| 2026-06-02 | TWD 21.50 | +3.12% | TWD 20.85 | TWD 21.50 | TWD 20.80 | 46.24K |
| 2026-06-01 | TWD 20.85 | -0.71% | TWD 20.95 | TWD 20.95 | TWD 20.70 | 56.00K |
| 2026-05-29 | TWD 21.00 | +0.48% | TWD 20.90 | TWD 21.05 | TWD 20.90 | 46.00K |
| 2026-05-28 | TWD 20.90 | -0.95% | TWD 21.10 | TWD 21.25 | TWD 20.90 | 81.00K |
| 2026-05-27 | TWD 21.10 | -0.24% | TWD 21.15 | TWD 21.30 | TWD 21.00 | 33.00K |