Dynamic Precision Industry Corp.(TW:8928)
NT$20.55+0.10 (+0.49%)
TW:8928
Dynamic Precision Industry Corp. historical prices
NT$20.55
At close:+0.10 (+0.49%)
Dynamic Precision Industry Corp. (8928) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.65 | 20.65 | 20.45 | 20.55 | 20.55 | +0.49% | 15,000 | 0.64 |
| Nov 10, 2026 | 20.40 | 20.50 | 20.40 | 20.45 | 20.45 | +0.74% | 29,432 | 1.24 |
| Nov 09, 2026 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | +0.99% | 16,183 | 0.68 |
| Nov 06, 2026 | 19.90 | 20.35 | 19.90 | 20.30 | 20.30 | -2.87% | 53,756 | 2.29 |
| Nov 05, 2026 | 20.80 | 21.00 | 20.50 | 20.90 | 20.90 | +0.48% | 35,141 | 1.51 |
| Nov 04, 2026 | 20.90 | 21.00 | 20.40 | 20.80 | 20.80 | -0.95% | 36,403 | 1.59 |
| Nov 03, 2026 | 21.00 | 21.00 | 20.85 | 21.00 | 21.00 | 0.00% | 4,561 | 0.20 |
| Nov 02, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.71% | 1,000 | 0.04 |
| Oct 30, 2026 | 21.05 | 21.15 | 21.00 | 21.15 | 21.15 | -1.17% | 8,024 | 0.34 |
| Oct 29, 2026 | 21.60 | 21.65 | 21.40 | 21.40 | 21.40 | -0.47% | 3,000 | 0.13 |
| Oct 28, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | +0.70% | 25,000 | 1.06 |
| Oct 27, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 21.35 | 21.40 | 21.35 | 21.35 | 21.35 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 21.35 | 21.40 | 21.35 | 21.35 | 21.35 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 21.40 | 21.40 | 21.35 | 21.35 | 21.35 | -1.16% | 5,010 | 0.19 |
| Oct 21, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | +1.41% | 7,105 | 0.27 |
| Oct 20, 2026 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -0.93% | 13,209 | 0.50 |
| Oct 19, 2026 | 21.20 | 21.55 | 21.05 | 21.50 | 21.50 | -0.23% | 36,000 | 1.34 |
| Oct 16, 2026 | 21.30 | 21.55 | 21.15 | 21.55 | 21.55 | 0.00% | 10,060 | 0.37 |
| Oct 15, 2026 | 21.30 | 21.65 | 21.05 | 21.55 | 21.55 | +1.41% | 23,496 | 0.85 |
| Oct 14, 2026 | 21.20 | 21.60 | 21.15 | 21.25 | 21.25 | 0.00% | 14,000 | 0.50 |
| Oct 13, 2026 | 21.60 | 21.60 | 21.25 | 21.25 | 21.25 | -1.39% | 49,019 | 1.77 |
| Oct 12, 2026 | 22.20 | 22.20 | 21.55 | 21.55 | 21.55 | -3.15% | 57,537 | 2.11 |
| Oct 09, 2026 | 22.25 | 22.70 | 22.10 | 22.25 | 22.25 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 22.45 | 22.70 | 22.10 | 22.25 | 22.25 | -2.41% | 54,038 | 1.90 |
| Oct 07, 2026 | 22.45 | 22.80 | 22.40 | 22.80 | 22.80 | +1.56% | 9,216 | 0.33 |
| Oct 06, 2026 | 22.70 | 22.70 | 22.40 | 22.45 | 22.45 | -1.75% | 51,388 | 1.80 |
| Oct 05, 2026 | 22.90 | 22.90 | 22.55 | 22.85 | 22.85 | -0.22% | 18,569 | 0.64 |
| Oct 02, 2026 | 22.80 | 22.90 | 22.75 | 22.90 | 22.90 | -0.43% | 4,196 | 0.14 |
| Oct 01, 2026 | 23.15 | 23.20 | 22.75 | 23.00 | 23.00 | +0.22% | 7,264 | 0.22 |
| Sep 30, 2026 | 22.70 | 22.95 | 22.70 | 22.95 | 22.95 | +0.22% | 9,683 | 0.24 |
| Sep 29, 2026 | 23.35 | 23.35 | 22.85 | 22.90 | 22.90 | -1.72% | 16,444 | 0.39 |
| Sep 28, 2026 | 23.30 | 23.30 | 22.85 | 23.30 | 23.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 23.30 | 23.30 | 22.85 | 23.30 | 23.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 22.95 | 23.30 | 22.85 | 23.30 | 23.30 | +1.30% | 14,044 | 0.33 |
| Sep 23, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | 27,000 | 0.63 |
| Sep 22, 2026 | 22.90 | 23.40 | 22.90 | 23.40 | 23.40 | +2.41% | 8,038 | 0.19 |
| Sep 21, 2026 | 23.05 | 23.05 | 22.75 | 22.85 | 22.85 | -0.65% | 14,100 | 0.33 |
| Sep 18, 2026 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | -1.71% | 16,250 | 0.38 |
| Sep 17, 2026 | 23.45 | 23.60 | 22.80 | 23.40 | 23.40 | +1.96% | 16,379 | 0.38 |
| Sep 16, 2026 | 23.30 | 23.35 | 22.95 | 22.95 | 22.95 | 0.00% | 6,010 | 0.14 |
| Sep 15, 2026 | 23.25 | 23.25 | 22.95 | 22.95 | 22.95 | -1.29% | 8,055 | 0.18 |
| Sep 14, 2026 | 22.60 | 23.35 | 22.60 | 23.25 | 23.25 | +1.53% | 7,462 | 0.17 |
| Sep 11, 2026 | 23.10 | 23.25 | 22.90 | 22.90 | 22.90 | -1.51% | 31,404 | 0.71 |
| Sep 10, 2026 | 23.20 | 23.75 | 23.05 | 23.25 | 23.25 | -1.06% | 21,287 | 0.47 |
| Sep 09, 2026 | 23.55 | 23.60 | 23.20 | 23.50 | 23.50 | -1.26% | 42,722 | 0.95 |
| Sep 08, 2026 | 24.45 | 24.45 | 23.60 | 23.80 | 23.80 | -4.61% | 77,426 | 1.78 |
| Sep 07, 2026 | 24.95 | 24.95 | 24.55 | 24.95 | 24.95 | 0.00% | 21,584 | 0.49 |
| Sep 04, 2026 | 24.80 | 24.95 | 24.50 | 24.95 | 24.95 | +0.81% | 29,577 | 0.68 |
| Sep 03, 2026 | 24.70 | 24.75 | 24.45 | 24.75 | 24.75 | +1.23% | 11,030 | 0.25 |
