Drewloong Precision, Inc. (TPE:4572)
Taiwan
· Delayed Price · Currency is TWD 139.00
-5.50 (-3.81%)
Mar 9, 2026, 1:35 PM CST
Drewloong Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 141.00 | 141.50 | 138.00 | 139.00 | 139.00 | -3.81% | 85,526 |
| Mar 6, 2026 | 144.50 | 145.50 | 144.00 | 144.50 | 144.50 | 0.35% | 42,005 |
| Mar 5, 2026 | 142.50 | 145.00 | 142.50 | 144.00 | 144.00 | 0.70% | 41,210 |
| Mar 4, 2026 | 147.00 | 147.00 | 142.50 | 143.00 | 143.00 | -2.72% | 64,044 |
| Mar 3, 2026 | 148.00 | 148.00 | 146.50 | 147.00 | 147.00 | -1.34% | 36,775 |
| Mar 2, 2026 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 0.68% | 33,067 |
| Feb 26, 2026 | 148.00 | 148.50 | 148.00 | 148.00 | 148.00 | -1.00% | 12,956 |
| Feb 25, 2026 | 149.50 | 149.50 | 148.00 | 149.50 | 149.50 | - | 18,534 |
| Feb 24, 2026 | 148.50 | 150.00 | 148.00 | 149.50 | 149.50 | 0.34% | 66,788 |
| Feb 23, 2026 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 1.36% | 39,650 |
| Feb 11, 2026 | 145.50 | 147.00 | 144.50 | 147.00 | 147.00 | 1.03% | 27,407 |
| Feb 10, 2026 | 146.00 | 146.00 | 144.50 | 145.50 | 145.50 | -0.34% | 8,469 |
| Feb 9, 2026 | 146.50 | 146.50 | 144.00 | 146.00 | 146.00 | - | 22,673 |
| Feb 6, 2026 | 145.00 | 146.00 | 141.50 | 146.00 | 146.00 | - | 50,010 |
| Feb 5, 2026 | 146.50 | 147.00 | 144.50 | 146.00 | 146.00 | 0.34% | 19,516 |
| Feb 4, 2026 | 145.00 | 147.00 | 145.00 | 145.50 | 145.50 | -0.68% | 18,323 |
| Feb 3, 2026 | 144.00 | 146.50 | 143.00 | 146.50 | 146.50 | 1.74% | 35,184 |
| Feb 2, 2026 | 145.00 | 145.00 | 141.50 | 144.00 | 144.00 | -0.69% | 52,982 |
| Jan 30, 2026 | 147.00 | 147.00 | 144.50 | 145.00 | 145.00 | -1.36% | 76,707 |
| Jan 29, 2026 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | -0.34% | 88,654 |
| Jan 28, 2026 | 149.50 | 149.50 | 147.00 | 147.50 | 147.50 | -1.34% | 158,175 |
| Jan 27, 2026 | 149.00 | 150.00 | 149.00 | 149.50 | 149.50 | - | 42,276 |
| Jan 26, 2026 | 151.00 | 151.00 | 149.00 | 149.50 | 149.50 | - | 75,989 |
| Jan 23, 2026 | 150.50 | 151.50 | 149.50 | 149.50 | 149.50 | -0.33% | 47,169 |
| Jan 22, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | - | 53,184 |
| Jan 21, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -0.66% | 69,227 |
| Jan 20, 2026 | 150.50 | 152.50 | 150.50 | 151.00 | 151.00 | - | 60,955 |
| Jan 19, 2026 | 151.00 | 153.50 | 150.50 | 151.00 | 151.00 | 0.33% | 93,201 |
| Jan 16, 2026 | 152.50 | 152.50 | 149.50 | 150.50 | 150.50 | 0.33% | 42,116 |
| Jan 15, 2026 | 149.50 | 150.00 | 149.00 | 150.00 | 150.00 | - | 37,233 |
| Jan 14, 2026 | 151.00 | 151.50 | 150.00 | 150.00 | 150.00 | -1.32% | 126,331 |
| Jan 13, 2026 | 153.50 | 153.50 | 151.00 | 152.00 | 152.00 | -0.33% | 29,011 |
| Jan 12, 2026 | 149.50 | 153.00 | 149.50 | 152.50 | 152.50 | 0.99% | 39,089 |
| Jan 9, 2026 | 152.00 | 152.00 | 148.50 | 151.00 | 151.00 | 0.67% | 27,482 |
| Jan 8, 2026 | 149.00 | 153.00 | 147.50 | 150.00 | 150.00 | 0.33% | 93,902 |
| Jan 7, 2026 | 149.50 | 150.00 | 148.00 | 149.50 | 149.50 | - | 72,312 |
| Jan 6, 2026 | 151.00 | 151.50 | 149.50 | 149.50 | 149.50 | -0.66% | 70,032 |
| Jan 5, 2026 | 151.00 | 151.50 | 150.50 | 150.50 | 150.50 | -0.33% | 47,363 |
| Jan 2, 2026 | 152.00 | 152.00 | 150.50 | 151.00 | 151.00 | -0.66% | 30,006 |
| Dec 31, 2025 | 151.50 | 153.50 | 151.50 | 152.00 | 152.00 | -0.65% | 20,066 |
| Dec 30, 2025 | 154.50 | 156.00 | 151.00 | 153.00 | 153.00 | -0.97% | 124,769 |
| Dec 29, 2025 | 153.50 | 158.00 | 153.50 | 154.50 | 154.50 | 0.32% | 36,264 |
| Dec 26, 2025 | 158.50 | 158.50 | 154.00 | 154.00 | 154.00 | -2.53% | 96,799 |
| Dec 24, 2025 | 155.50 | 158.50 | 154.50 | 158.00 | 158.00 | 2.93% | 128,428 |
| Dec 23, 2025 | 151.50 | 157.00 | 151.50 | 153.50 | 153.50 | 1.32% | 73,413 |
| Dec 22, 2025 | 150.50 | 155.00 | 150.50 | 151.50 | 151.50 | - | 27,058 |
| Dec 19, 2025 | 150.50 | 153.50 | 150.00 | 151.50 | 151.50 | 0.33% | 34,625 |
| Dec 18, 2025 | 151.50 | 151.50 | 150.00 | 151.00 | 151.00 | -0.33% | 36,555 |
| Dec 17, 2025 | 152.00 | 152.00 | 151.00 | 151.50 | 151.50 | -0.66% | 9,514 |
| Dec 16, 2025 | 154.50 | 154.50 | 152.00 | 152.50 | 152.50 | -1.93% | 29,320 |
| Dec 15, 2025 | 155.50 | 157.50 | 155.50 | 155.50 | 155.50 | 0.65% | 30,206 |
| Dec 12, 2025 | 153.00 | 156.00 | 153.00 | 154.50 | 154.50 | 1.31% | 31,892 |
| Dec 11, 2025 | 153.50 | 154.00 | 152.50 | 152.50 | 152.50 | -0.33% | 20,076 |
| Dec 10, 2025 | 155.50 | 155.50 | 153.00 | 153.00 | 153.00 | -0.65% | 14,459 |
| Dec 9, 2025 | 154.50 | 155.00 | 153.50 | 154.00 | 154.00 | -1.28% | 42,802 |
| Dec 8, 2025 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | -1.27% | 39,351 |
| Dec 5, 2025 | 158.00 | 158.00 | 156.00 | 158.00 | 158.00 | 0.96% | 27,787 |
| Dec 4, 2025 | 155.50 | 158.00 | 155.50 | 156.50 | 156.50 | 0.64% | 8,093 |
| Dec 3, 2025 | 156.00 | 159.00 | 155.50 | 155.50 | 155.50 | 0.97% | 166,178 |
| Dec 2, 2025 | 153.50 | 154.50 | 153.00 | 154.00 | 154.00 | 0.33% | 52,115 |
| Dec 1, 2025 | 151.50 | 153.50 | 151.50 | 153.50 | 153.50 | -0.65% | 52,280 |
| Nov 28, 2025 | 154.00 | 156.50 | 152.50 | 154.50 | 154.50 | 0.32% | 110,344 |
| Nov 27, 2025 | 154.00 | 156.00 | 152.00 | 154.00 | 154.00 | 1.65% | 117,126 |
| Nov 26, 2025 | 151.50 | 153.50 | 149.00 | 151.50 | 151.50 | 0.33% | 157,911 |
| Nov 25, 2025 | 143.00 | 151.50 | 143.00 | 151.00 | 151.00 | 4.14% | 90,377 |
| Nov 24, 2025 | 145.50 | 146.50 | 144.50 | 145.00 | 145.00 | 1.05% | 43,136 |
| Nov 21, 2025 | 144.50 | 144.50 | 142.00 | 143.50 | 143.50 | -1.03% | 46,660 |
| Nov 20, 2025 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 2.84% | 19,968 |
| Nov 19, 2025 | 141.50 | 142.50 | 140.50 | 141.00 | 141.00 | -0.35% | 34,863 |
| Nov 18, 2025 | 143.50 | 143.50 | 141.00 | 141.50 | 141.50 | -2.08% | 62,218 |
| Nov 17, 2025 | 145.00 | 145.00 | 142.50 | 144.50 | 144.50 | -0.34% | 57,405 |
| Nov 14, 2025 | 144.50 | 145.00 | 144.00 | 145.00 | 145.00 | -0.34% | 26,691 |
| Nov 13, 2025 | 146.50 | 146.50 | 144.50 | 145.50 | 145.50 | -0.68% | 27,669 |
| Nov 12, 2025 | 145.50 | 146.50 | 145.50 | 146.50 | 146.50 | 1.38% | 39,530 |
| Nov 11, 2025 | 141.00 | 144.50 | 141.00 | 144.50 | 144.50 | 1.40% | 61,191 |
| Nov 10, 2025 | 147.50 | 147.50 | 140.00 | 142.50 | 142.50 | -3.06% | 189,103 |
| Nov 7, 2025 | 147.50 | 148.00 | 144.50 | 147.00 | 147.00 | -1.67% | 146,227 |
| Nov 6, 2025 | 153.00 | 153.00 | 149.00 | 149.50 | 149.50 | -1.32% | 98,769 |
| Nov 5, 2025 | 147.00 | 151.50 | 147.00 | 151.50 | 151.50 | 2.36% | 96,521 |
| Nov 4, 2025 | 150.00 | 152.00 | 148.00 | 148.00 | 148.00 | -1.00% | 147,939 |
| Nov 3, 2025 | 150.00 | 153.00 | 149.00 | 149.50 | 149.50 | -1.32% | 160,455 |
| Oct 31, 2025 | 159.00 | 159.50 | 149.00 | 151.50 | 151.50 | -5.31% | 525,710 |
| Oct 30, 2025 | 163.50 | 164.50 | 160.00 | 160.00 | 160.00 | -2.74% | 183,821 |
| Oct 29, 2025 | 165.00 | 165.00 | 164.00 | 164.50 | 164.50 | - | 36,440 |
| Oct 28, 2025 | 164.50 | 165.50 | 164.00 | 164.50 | 164.50 | -0.60% | 24,970 |
| Oct 27, 2025 | 165.00 | 165.50 | 163.50 | 165.50 | 165.50 | 0.30% | 88,559 |
| Oct 23, 2025 | 165.00 | 165.00 | 164.50 | 165.00 | 165.00 | - | 55,378 |
| Oct 22, 2025 | 166.00 | 166.00 | 164.50 | 165.00 | 165.00 | -0.30% | 99,897 |
| Oct 21, 2025 | 165.50 | 166.00 | 165.00 | 165.50 | 165.50 | - | 71,647 |
| Oct 20, 2025 | 166.50 | 167.00 | 165.50 | 165.50 | 165.50 | -0.30% | 65,589 |
| Oct 17, 2025 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.48% | 39,470 |
| Oct 16, 2025 | 169.50 | 169.50 | 168.00 | 168.50 | 168.50 | -2.32% | 61,097 |
| Oct 15, 2025 | 166.00 | 172.50 | 165.50 | 172.50 | 172.50 | 4.55% | 96,316 |
| Oct 14, 2025 | 172.00 | 173.00 | 164.50 | 165.00 | 165.00 | -3.51% | 231,471 |
| Oct 13, 2025 | 167.00 | 171.50 | 167.00 | 171.00 | 171.00 | -0.58% | 146,754 |
| Oct 9, 2025 | 172.00 | 177.50 | 171.00 | 172.00 | 172.00 | 1.18% | 373,722 |
| Oct 8, 2025 | 169.00 | 170.00 | 166.00 | 170.00 | 170.00 | 0.59% | 78,703 |
| Oct 7, 2025 | 164.50 | 169.50 | 164.50 | 169.00 | 169.00 | 3.36% | 189,160 |
| Oct 3, 2025 | 163.00 | 164.50 | 163.00 | 163.50 | 163.50 | 0.31% | 25,029 |
| Oct 2, 2025 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | -0.91% | 84,386 |