Drewloong Precision, Inc.(TW:4572)
NT$118.00+2.00 (+1.72%)
TW:4572
Drewloong Precision, Inc. historical prices
NT$118.00
At close:+2.00 (+1.72%)
Drewloong Precision, Inc. (4572) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 117.00 | 118.00 | 116.50 | 118.00 | 118.00 | +1.72% | 24,462 | 1.01 |
| Nov 10, 2026 | 116.00 | 117.50 | 114.00 | 116.00 | 116.00 | +4.04% | 23,952 | 0.99 |
| Nov 09, 2026 | 114.00 | 118.00 | 114.00 | 116.50 | 116.50 | +4.48% | 24,842 | 1.04 |
| Nov 06, 2026 | 115.00 | 115.00 | 109.00 | 111.50 | 111.50 | -3.04% | 71,453 | 3.11 |
| Nov 05, 2026 | 119.50 | 119.50 | 115.00 | 115.00 | 115.00 | -2.95% | 47,181 | 2.10 |
| Nov 04, 2026 | 120.50 | 120.50 | 115.00 | 118.50 | 118.50 | +1.28% | 37,373 | 1.68 |
| Nov 03, 2026 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | -3.31% | 49,308 | 2.27 |
| Nov 02, 2026 | 119.50 | 121.50 | 119.50 | 121.00 | 121.00 | 0.00% | 10,558 | 0.48 |
| Oct 30, 2026 | 120.00 | 122.50 | 117.50 | 121.00 | 121.00 | -0.41% | 47,353 | 2.19 |
| Oct 29, 2026 | 124.00 | 124.00 | 121.00 | 121.50 | 121.50 | -0.41% | 46,991 | 2.21 |
| Oct 28, 2026 | 120.00 | 126.00 | 120.00 | 122.00 | 122.00 | -1.61% | 160,522 | 8.43 |
| Oct 27, 2026 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | -3.88% | 53,141 | 2.84 |
| Oct 26, 2026 | 129.00 | 131.50 | 128.00 | 129.00 | 129.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 129.00 | 131.50 | 128.00 | 129.00 | 129.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 131.50 | 131.50 | 128.00 | 129.00 | 129.00 | -1.90% | 39,186 | 1.90 |
| Oct 21, 2026 | 131.50 | 132.50 | 130.00 | 131.50 | 131.50 | +1.54% | 23,216 | 1.14 |
| Oct 20, 2026 | 130.00 | 130.50 | 129.50 | 129.50 | 129.50 | -0.38% | 21,559 | 1.05 |
| Oct 19, 2026 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.62% | 34,534 | 1.67 |
| Oct 16, 2026 | 134.00 | 134.00 | 132.50 | 133.50 | 133.50 | +0.38% | 16,608 | 0.78 |
| Oct 15, 2026 | 135.00 | 135.00 | 132.50 | 133.00 | 133.00 | -1.85% | 54,139 | 2.54 |
| Oct 14, 2026 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | +0.37% | 19,359 | 0.89 |
| Oct 13, 2026 | 136.50 | 136.50 | 133.50 | 135.00 | 135.00 | -1.82% | 65,781 | 3.06 |
| Oct 12, 2026 | 137.50 | 138.00 | 136.50 | 137.50 | 137.50 | -0.72% | 31,870 | 1.44 |
| Oct 09, 2026 | 138.50 | 139.00 | 138.50 | 138.50 | 138.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 139.00 | 139.00 | 138.50 | 138.50 | 138.50 | -0.36% | 2,329 | 0.10 |
| Oct 07, 2026 | 139.50 | 139.50 | 138.00 | 139.00 | 139.00 | -0.36% | 20,357 | 0.84 |
| Oct 06, 2026 | 138.50 | 139.50 | 138.00 | 139.50 | 139.50 | +0.72% | 17,664 | 0.72 |
| Oct 05, 2026 | 139.50 | 139.50 | 138.50 | 138.50 | 138.50 | -0.72% | 12,254 | 0.50 |
| Oct 02, 2026 | 141.50 | 141.50 | 138.50 | 139.50 | 139.50 | +0.72% | 15,276 | 0.61 |
| Oct 01, 2026 | 138.50 | 140.50 | 138.50 | 138.50 | 138.50 | 0.00% | 11,521 | 0.45 |
| Sep 30, 2026 | 140.00 | 140.00 | 138.00 | 138.50 | 138.50 | -0.36% | 14,722 | 0.48 |
| Sep 29, 2026 | 140.00 | 140.00 | 138.50 | 139.00 | 139.00 | -0.36% | 15,872 | 0.51 |
| Sep 28, 2026 | 139.50 | 140.00 | 139.00 | 139.50 | 139.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 139.50 | 140.00 | 139.00 | 139.50 | 139.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | -0.36% | 16,094 | 0.50 |
| Sep 23, 2026 | 140.00 | 141.00 | 139.50 | 140.00 | 140.00 | +0.72% | 25,659 | 0.79 |
| Sep 22, 2026 | 139.50 | 140.00 | 139.00 | 139.00 | 139.00 | -1.07% | 23,876 | 0.74 |
| Sep 21, 2026 | 141.00 | 141.00 | 139.50 | 140.50 | 140.50 | 0.00% | 8,258 | 0.25 |
| Sep 18, 2026 | 142.00 | 142.00 | 140.50 | 140.50 | 140.50 | -0.35% | 16,713 | 0.52 |
| Sep 17, 2026 | 141.50 | 141.50 | 139.50 | 141.00 | 141.00 | -0.70% | 14,415 | 0.44 |
| Sep 16, 2026 | 140.50 | 142.00 | 140.50 | 142.00 | 142.00 | +0.35% | 7,721 | 0.24 |
| Sep 15, 2026 | 144.00 | 144.00 | 138.50 | 141.50 | 141.50 | -0.70% | 14,426 | 0.43 |
| Sep 14, 2026 | 144.50 | 144.50 | 142.50 | 142.50 | 142.50 | 0.00% | 28,267 | 0.86 |
| Sep 11, 2026 | 145.50 | 145.50 | 140.50 | 142.50 | 142.50 | +1.06% | 25,938 | 0.79 |
| Sep 10, 2026 | 139.50 | 141.00 | 139.50 | 141.00 | 141.00 | +0.36% | 5,603 | 0.17 |
| Sep 09, 2026 | 141.00 | 141.00 | 140.00 | 140.50 | 140.50 | -0.71% | 9,360 | 0.28 |
| Sep 08, 2026 | 143.00 | 143.50 | 141.50 | 141.50 | 141.50 | -1.05% | 19,554 | 0.56 |
| Sep 07, 2026 | 142.50 | 144.50 | 140.00 | 143.00 | 143.00 | +1.06% | 34,642 | 0.99 |
| Sep 04, 2026 | 140.50 | 141.50 | 140.50 | 141.50 | 141.50 | +1.07% | 2,537 | 0.07 |
| Sep 03, 2026 | 142.50 | 142.50 | 140.00 | 140.00 | 140.00 | -2.44% | 12,144 | 0.33 |
