Drewloong Precision, Inc. (TPE:4572)
Taiwan
· Delayed Price · Currency is TWD 146.00
+0.50 (0.34%)
Apr 29, 2026, 1:30 PM CST
Drewloong Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 146.00 | 146.50 | 145.00 | 146.00 | 146.00 | 0.34% | 15,275 |
| Apr 28, 2026 | 145.50 | 146.50 | 145.00 | 145.50 | 145.50 | -0.34% | 14,544 |
| Apr 27, 2026 | 147.50 | 147.50 | 145.00 | 146.00 | 146.00 | -1.02% | 37,752 |
| Apr 24, 2026 | 147.00 | 147.50 | 145.50 | 147.50 | 147.50 | 0.34% | 31,928 |
| Apr 23, 2026 | 146.50 | 147.50 | 144.00 | 147.00 | 147.00 | - | 42,161 |
| Apr 22, 2026 | 147.50 | 147.50 | 146.50 | 147.00 | 147.00 | -0.34% | 11,652 |
| Apr 21, 2026 | 147.00 | 148.00 | 146.50 | 147.50 | 147.50 | -0.34% | 13,367 |
| Apr 20, 2026 | 146.50 | 148.00 | 146.00 | 148.00 | 148.00 | 1.02% | 49,459 |
| Apr 17, 2026 | 145.00 | 146.50 | 145.00 | 146.50 | 146.50 | 0.34% | 52,098 |
| Apr 16, 2026 | 143.00 | 146.50 | 143.00 | 146.00 | 146.00 | 1.39% | 51,371 |
| Apr 15, 2026 | 144.00 | 147.00 | 143.00 | 144.00 | 144.00 | 0.35% | 41,320 |
| Apr 14, 2026 | 141.50 | 144.00 | 141.50 | 143.50 | 143.50 | 1.41% | 38,173 |
| Apr 13, 2026 | 142.50 | 144.00 | 141.00 | 141.50 | 141.50 | -0.70% | 34,348 |
| Apr 10, 2026 | 142.50 | 142.50 | 141.50 | 142.50 | 142.50 | - | 11,490 |
| Apr 9, 2026 | 140.50 | 143.50 | 139.00 | 142.50 | 142.50 | 0.71% | 41,553 |
| Apr 8, 2026 | 143.00 | 143.00 | 140.00 | 141.50 | 141.50 | 1.43% | 25,308 |
| Apr 7, 2026 | 142.50 | 143.00 | 138.50 | 139.50 | 139.50 | -2.11% | 82,045 |
| Apr 2, 2026 | 141.50 | 142.50 | 140.00 | 142.50 | 142.50 | - | 18,621 |
| Apr 1, 2026 | 141.00 | 143.50 | 140.50 | 142.50 | 142.50 | 2.15% | 42,680 |
| Mar 31, 2026 | 146.00 | 146.50 | 139.00 | 139.50 | 139.50 | -3.79% | 61,332 |
| Mar 30, 2026 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 1.75% | 34,586 |
| Mar 27, 2026 | 140.50 | 143.00 | 140.00 | 142.50 | 142.50 | 0.35% | 22,837 |
| Mar 26, 2026 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | - | 14,006 |
| Mar 25, 2026 | 143.50 | 145.00 | 142.00 | 142.00 | 142.00 | -0.35% | 16,361 |
| Mar 24, 2026 | 143.50 | 143.50 | 141.50 | 142.50 | 142.50 | -0.35% | 11,001 |
| Mar 23, 2026 | 144.50 | 144.50 | 141.00 | 143.00 | 143.00 | - | 6,576 |
| Mar 20, 2026 | 142.00 | 143.00 | 141.50 | 143.00 | 143.00 | -0.69% | 33,035 |
| Mar 19, 2026 | 143.00 | 145.00 | 143.00 | 144.00 | 144.00 | -1.37% | 10,634 |
| Mar 18, 2026 | 145.50 | 146.00 | 144.50 | 146.00 | 146.00 | 1.39% | 14,632 |
| Mar 17, 2026 | 145.50 | 145.50 | 144.00 | 144.00 | 144.00 | -0.69% | 23,237 |
| Mar 16, 2026 | 144.50 | 146.50 | 143.50 | 145.00 | 145.00 | 0.69% | 28,145 |
| Mar 13, 2026 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | -1.37% | 10,214 |
| Mar 12, 2026 | 148.50 | 148.50 | 145.00 | 146.00 | 146.00 | -2.01% | 48,605 |
| Mar 11, 2026 | 144.00 | 149.50 | 144.00 | 149.00 | 149.00 | 5.30% | 63,730 |
| Mar 10, 2026 | 141.50 | 142.50 | 140.00 | 141.50 | 141.50 | 1.80% | 43,858 |
| 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% | 37,800 |
| 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% | 161,299 |
| 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 | - | 76,040 |
| 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 |