DARWIN PRECISIONS Corporation(TW:6120)
NT$11.25+0.10 (+0.90%)
TW:6120
DARWIN PRECISIONS Corporation historical prices
NT$11.25
At close:+0.10 (+0.90%)
DARWIN PRECISIONS Corporation (6120) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.10 | 11.35 | 11.05 | 11.25 | 11.25 | +0.90% | 1,382,698 | 0.42 |
| Nov 10, 2026 | 11.40 | 11.50 | 11.00 | 11.15 | 11.15 | +5.19% | 2,079,774 | 0.63 |
| Nov 09, 2026 | 10.90 | 11.55 | 10.85 | 11.25 | 11.25 | +6.13% | 2,285,621 | 0.70 |
| Nov 06, 2026 | 10.00 | 10.80 | 10.00 | 10.60 | 10.60 | -4.50% | 5,325,161 | 1.65 |
| Nov 05, 2026 | 11.55 | 11.60 | 11.10 | 11.10 | 11.10 | -3.90% | 2,311,233 | 0.71 |
| Nov 04, 2026 | 11.85 | 11.85 | 11.10 | 11.55 | 11.55 | -0.43% | 2,873,733 | 0.90 |
| Nov 03, 2026 | 12.20 | 12.25 | 11.55 | 11.60 | 11.60 | -5.31% | 4,050,085 | 1.28 |
| Nov 02, 2026 | 12.10 | 12.45 | 12.00 | 12.25 | 12.25 | +0.41% | 1,922,382 | 0.61 |
| Oct 30, 2026 | 13.00 | 13.00 | 12.20 | 12.20 | 12.20 | -6.87% | 5,286,788 | 1.69 |
| Oct 29, 2026 | 13.50 | 13.55 | 13.05 | 13.10 | 13.10 | -2.96% | 1,587,399 | 0.51 |
| Oct 28, 2026 | 13.25 | 13.55 | 13.10 | 13.50 | 13.50 | +4.25% | 2,210,215 | 0.69 |
| Oct 27, 2026 | 13.45 | 13.50 | 12.80 | 12.95 | 12.95 | -3.36% | 3,692,783 | 1.12 |
| Oct 26, 2026 | 13.40 | 13.65 | 13.40 | 13.40 | 13.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 13.40 | 13.65 | 13.40 | 13.40 | 13.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.65 | 13.65 | 13.40 | 13.40 | 13.40 | -0.74% | 1,787,301 | 0.52 |
| Oct 21, 2026 | 13.80 | 13.85 | 13.45 | 13.50 | 13.50 | -0.74% | 1,793,794 | 0.52 |
| Oct 20, 2026 | 13.30 | 14.00 | 13.30 | 13.60 | 13.60 | +1.12% | 3,457,475 | 1.01 |
| Oct 19, 2026 | 13.20 | 13.45 | 12.95 | 13.45 | 13.45 | +1.13% | 2,896,033 | 0.85 |
| Oct 16, 2026 | 13.50 | 13.60 | 13.30 | 13.30 | 13.30 | +0.38% | 1,507,721 | 0.44 |
| Oct 15, 2026 | 13.25 | 13.50 | 13.15 | 13.25 | 13.25 | -2.21% | 2,273,779 | 0.67 |
| Oct 14, 2026 | 13.40 | 13.60 | 13.35 | 13.55 | 13.55 | +1.88% | 2,030,854 | 0.59 |
| Oct 13, 2026 | 13.35 | 13.45 | 13.10 | 13.30 | 13.30 | -1.12% | 2,510,369 | 0.72 |
| Oct 12, 2026 | 13.60 | 13.65 | 13.40 | 13.45 | 13.45 | -1.82% | 2,885,376 | 0.84 |
| Oct 09, 2026 | 13.70 | 14.00 | 13.70 | 13.70 | 13.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 13.75 | 14.00 | 13.70 | 13.70 | 13.70 | -2.14% | 2,318,191 | 0.65 |
| Oct 07, 2026 | 14.15 | 14.25 | 13.80 | 14.00 | 14.00 | -1.06% | 4,140,449 | 1.19 |
| Oct 06, 2026 | 14.40 | 14.45 | 14.00 | 14.15 | 14.15 | -1.39% | 7,192,534 | 2.10 |
| Oct 05, 2026 | 15.40 | 15.60 | 14.25 | 14.35 | 14.35 | -5.90% | 14,566,769 | 4.53 |
| Oct 02, 2026 | 14.60 | 15.40 | 14.50 | 15.25 | 15.25 | +3.39% | 16,135,373 | 5.37 |
| Oct 01, 2026 | 15.30 | 15.40 | 14.45 | 14.75 | 14.75 | +2.79% | 32,148,412 | 12.64 |
| Sep 30, 2026 | 13.75 | 14.35 | 13.70 | 14.35 | 14.35 | +9.96% | 13,054,101 | 5.53 |
| Sep 29, 2026 | 12.75 | 13.25 | 12.65 | 13.05 | 13.05 | +2.35% | 2,603,544 | 1.11 |
| Sep 28, 2026 | 12.75 | 12.95 | 12.65 | 12.75 | 12.75 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 12.75 | 12.95 | 12.65 | 12.75 | 12.75 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12.65 | 12.95 | 12.65 | 12.75 | 12.75 | -0.39% | 1,718,317 | 0.69 |
| Sep 23, 2026 | 13.00 | 13.30 | 12.65 | 12.80 | 12.80 | -2.66% | 4,424,637 | 1.78 |
| Sep 22, 2026 | 12.80 | 13.80 | 12.65 | 13.15 | 13.15 | +3.95% | 14,679,997 | 6.39 |
| Sep 21, 2026 | 12.50 | 12.85 | 12.50 | 12.65 | 12.65 | +2.43% | 2,457,119 | 1.05 |
| Sep 18, 2026 | 12.45 | 12.50 | 12.20 | 12.35 | 12.35 | +0.41% | 2,169,138 | 0.91 |
| Sep 17, 2026 | 12.10 | 12.35 | 12.10 | 12.30 | 12.30 | +2.50% | 1,195,676 | 0.49 |
| Sep 16, 2026 | 11.85 | 12.10 | 11.80 | 12.00 | 12.00 | +2.13% | 838,279 | 0.35 |
| Sep 15, 2026 | 12.05 | 12.10 | 11.75 | 11.75 | 11.75 | -0.42% | 1,215,164 | 0.49 |
| Sep 14, 2026 | 12.00 | 12.00 | 11.75 | 11.80 | 11.80 | -1.26% | 941,952 | 0.37 |
| Sep 11, 2026 | 12.15 | 12.15 | 11.90 | 11.95 | 11.95 | -2.05% | 1,811,089 | 0.71 |
| Sep 10, 2026 | 12.35 | 12.35 | 12.10 | 12.20 | 12.20 | -1.21% | 1,778,142 | 0.69 |
| Sep 09, 2026 | 12.25 | 12.80 | 12.25 | 12.35 | 12.35 | +1.23% | 2,715,185 | 1.05 |
| Sep 08, 2026 | 12.45 | 12.45 | 12.20 | 12.20 | 12.20 | -1.21% | 621,940 | 0.24 |
| Sep 07, 2026 | 12.50 | 12.50 | 12.20 | 12.35 | 12.35 | +0.41% | 1,080,966 | 0.40 |
| Sep 04, 2026 | 12.60 | 12.60 | 12.20 | 12.30 | 12.30 | -0.81% | 2,164,346 | 0.79 |
| Sep 03, 2026 | 12.75 | 13.05 | 12.40 | 12.40 | 12.40 | -1.98% | 2,299,935 | 0.83 |
