Darwin Precisions Corporation (TPE:6120)
Taiwan
· Delayed Price · Currency is TWD 13.45
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Darwin Precisions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.45 | 13.65 | 13.25 | 13.45 | 13.45 | - | 2,220,292 |
| Apr 28, 2026 | 13.05 | 13.60 | 12.75 | 13.45 | 13.45 | 3.07% | 3,072,890 |
| Apr 27, 2026 | 13.05 | 13.10 | 12.50 | 13.05 | 13.05 | 0.77% | 4,684,393 |
| Apr 24, 2026 | 13.60 | 13.65 | 12.80 | 12.95 | 12.95 | -3.72% | 3,811,343 |
| Apr 23, 2026 | 14.60 | 14.75 | 13.15 | 13.45 | 13.45 | -6.60% | 5,902,140 |
| Apr 22, 2026 | 14.60 | 14.60 | 14.20 | 14.40 | 14.40 | -1.37% | 4,346,348 |
| Apr 21, 2026 | 14.75 | 15.10 | 14.45 | 14.60 | 14.60 | -0.34% | 3,980,475 |
| Apr 20, 2026 | 14.95 | 15.00 | 14.55 | 14.65 | 14.65 | -1.01% | 3,156,219 |
| Apr 17, 2026 | 15.10 | 15.30 | 14.70 | 14.80 | 14.80 | -1.66% | 3,994,000 |
| Apr 16, 2026 | 15.45 | 15.60 | 15.00 | 15.05 | 15.05 | -1.31% | 8,044,698 |
| Apr 15, 2026 | 15.30 | 15.40 | 15.00 | 15.25 | 15.25 | 1.33% | 8,817,961 |
| Apr 14, 2026 | 14.90 | 15.45 | 14.65 | 15.05 | 15.05 | 3.08% | 12,107,330 |
| Apr 13, 2026 | 14.20 | 14.70 | 13.85 | 14.60 | 14.60 | 4.66% | 4,845,742 |
| Apr 10, 2026 | 14.85 | 14.90 | 13.60 | 13.95 | 13.95 | -3.46% | 13,737,380 |
| Apr 9, 2026 | 13.80 | 14.90 | 13.50 | 14.45 | 14.45 | 6.64% | 27,700,180 |
| Apr 8, 2026 | 12.85 | 13.80 | 12.85 | 13.55 | 13.55 | 7.11% | 5,195,304 |
| Apr 7, 2026 | 13.10 | 13.25 | 12.60 | 12.65 | 12.65 | -1.56% | 1,692,869 |
| Apr 2, 2026 | 12.95 | 13.25 | 12.80 | 12.85 | 12.85 | 1.18% | 3,509,947 |
| Apr 1, 2026 | 12.55 | 13.00 | 12.45 | 12.70 | 12.70 | 4.53% | 2,639,600 |
| Mar 31, 2026 | 12.50 | 12.75 | 12.15 | 12.15 | 12.15 | -2.80% | 2,748,080 |
| Mar 30, 2026 | 12.65 | 12.75 | 12.45 | 12.50 | 12.50 | -3.10% | 2,069,227 |
| Mar 27, 2026 | 12.75 | 12.95 | 12.50 | 12.90 | 12.90 | - | 2,821,902 |
| Mar 26, 2026 | 13.40 | 13.60 | 12.90 | 12.90 | 12.90 | -2.64% | 2,017,198 |
| Mar 25, 2026 | 13.30 | 13.40 | 13.10 | 13.25 | 13.25 | 2.32% | 1,962,993 |
| Mar 24, 2026 | 13.55 | 13.65 | 12.85 | 12.95 | 12.95 | -2.26% | 2,322,883 |
| Mar 23, 2026 | 13.45 | 13.70 | 13.15 | 13.25 | 13.25 | -5.02% | 4,337,343 |
| Mar 20, 2026 | 13.55 | 14.15 | 13.40 | 13.95 | 13.95 | 4.49% | 9,541,132 |
| Mar 19, 2026 | 13.35 | 13.55 | 13.30 | 13.35 | 13.35 | -1.48% | 1,818,420 |
| Mar 18, 2026 | 13.55 | 13.75 | 13.05 | 13.55 | 13.55 | 1.88% | 2,880,659 |
| Mar 17, 2026 | 13.15 | 13.55 | 13.05 | 13.30 | 13.30 | 3.10% | 3,295,373 |
| Mar 16, 2026 | 13.35 | 13.35 | 12.85 | 12.90 | 12.90 | -1.90% | 1,865,187 |
| Mar 13, 2026 | 13.25 | 13.45 | 13.05 | 13.15 | 13.15 | -2.95% | 2,109,367 |
| Mar 12, 2026 | 13.20 | 13.65 | 13.20 | 13.55 | 13.55 | 1.50% | 3,542,822 |
| Mar 11, 2026 | 12.75 | 13.50 | 12.75 | 13.35 | 13.35 | 5.95% | 3,881,258 |
| Mar 10, 2026 | 12.90 | 13.20 | 12.55 | 12.60 | 12.60 | -0.79% | 2,291,120 |
| Mar 9, 2026 | 12.65 | 12.70 | 12.30 | 12.70 | 12.70 | -4.51% | 2,882,816 |
| Mar 6, 2026 | 12.50 | 13.35 | 12.45 | 13.30 | 13.30 | 5.14% | 2,746,726 |
| Mar 5, 2026 | 12.55 | 12.75 | 12.40 | 12.65 | 12.65 | 3.27% | 1,787,252 |
| Mar 4, 2026 | 12.70 | 12.75 | 12.20 | 12.25 | 12.25 | -6.13% | 3,841,281 |
| Mar 3, 2026 | 13.75 | 13.80 | 13.05 | 13.05 | 13.05 | -3.69% | 3,014,126 |
| Mar 2, 2026 | 13.40 | 13.70 | 13.35 | 13.55 | 13.55 | -1.81% | 2,656,563 |
| Feb 26, 2026 | 13.50 | 13.85 | 13.30 | 13.80 | 13.80 | 3.37% | 3,882,213 |
| Feb 25, 2026 | 13.65 | 13.95 | 13.30 | 13.35 | 13.35 | -1.48% | 3,795,997 |
| Feb 24, 2026 | 13.05 | 13.55 | 12.90 | 13.55 | 13.55 | 3.83% | 3,568,242 |
| Feb 23, 2026 | 12.80 | 13.25 | 12.75 | 13.05 | 13.05 | 3.57% | 3,190,804 |
| Feb 11, 2026 | 12.40 | 12.75 | 12.30 | 12.60 | 12.60 | 2.02% | 1,992,386 |
| Feb 10, 2026 | 12.45 | 12.45 | 12.20 | 12.35 | 12.35 | -1.59% | 2,533,005 |
| Feb 9, 2026 | 13.35 | 13.50 | 12.55 | 12.55 | 12.55 | -4.20% | 3,933,946 |
| Feb 6, 2026 | 13.50 | 13.50 | 12.90 | 13.10 | 13.10 | -2.96% | 2,179,978 |
| Feb 5, 2026 | 13.60 | 13.80 | 13.45 | 13.50 | 13.50 | -1.10% | 2,658,218 |
| Feb 4, 2026 | 12.85 | 13.90 | 12.80 | 13.65 | 13.65 | 6.23% | 6,716,024 |
| Feb 3, 2026 | 12.85 | 13.15 | 12.60 | 12.85 | 12.85 | 2.39% | 2,653,713 |
| Feb 2, 2026 | 12.70 | 12.95 | 12.55 | 12.55 | 12.55 | -2.33% | 1,936,103 |
| Jan 30, 2026 | 13.10 | 13.20 | 12.70 | 12.85 | 12.85 | -3.02% | 3,355,243 |
| Jan 29, 2026 | 13.45 | 13.60 | 13.20 | 13.25 | 13.25 | -1.12% | 3,655,263 |
| Jan 28, 2026 | 13.80 | 14.50 | 13.40 | 13.40 | 13.40 | 1.52% | 14,790,130 |
| Jan 27, 2026 | 14.20 | 14.25 | 13.10 | 13.20 | 13.20 | -6.05% | 5,757,429 |
| Jan 26, 2026 | 13.55 | 14.30 | 13.50 | 14.05 | 14.05 | 5.24% | 8,514,391 |
| Jan 23, 2026 | 12.95 | 13.45 | 12.75 | 13.35 | 13.35 | 3.49% | 3,071,328 |
| Jan 22, 2026 | 13.40 | 13.60 | 12.90 | 12.90 | 12.90 | -2.27% | 3,130,532 |
| Jan 21, 2026 | 13.40 | 13.60 | 13.10 | 13.20 | 13.20 | -2.58% | 2,703,931 |
| Jan 20, 2026 | 13.60 | 13.80 | 13.40 | 13.55 | 13.55 | - | 3,270,141 |
| Jan 19, 2026 | 13.25 | 14.00 | 13.20 | 13.55 | 13.55 | 2.65% | 5,832,705 |
| Jan 16, 2026 | 13.45 | 13.45 | 13.20 | 13.20 | 13.20 | -0.38% | 2,352,850 |
| Jan 15, 2026 | 13.50 | 13.50 | 13.15 | 13.25 | 13.25 | -1.12% | 2,422,400 |
| Jan 14, 2026 | 13.45 | 13.65 | 13.35 | 13.40 | 13.40 | 3.08% | 4,802,579 |
| Jan 13, 2026 | 13.30 | 13.45 | 12.90 | 13.00 | 13.00 | -1.89% | 3,046,078 |
| Jan 12, 2026 | 12.60 | 13.40 | 12.55 | 13.25 | 13.25 | 6.43% | 4,497,664 |
| Jan 9, 2026 | 12.95 | 13.20 | 12.10 | 12.45 | 12.45 | -2.35% | 4,413,133 |
| Jan 8, 2026 | 13.65 | 13.65 | 12.70 | 12.75 | 12.75 | -7.27% | 6,796,644 |
| Jan 7, 2026 | 13.55 | 14.10 | 13.20 | 13.75 | 13.75 | 1.85% | 17,709,320 |
| Jan 6, 2026 | 12.35 | 13.50 | 12.35 | 13.50 | 13.50 | 9.76% | 15,012,370 |
| Jan 5, 2026 | 12.25 | 12.65 | 12.05 | 12.30 | 12.30 | 1.23% | 4,125,765 |
| Jan 2, 2026 | 12.20 | 12.35 | 12.05 | 12.15 | 12.15 | - | 1,624,652 |
| Dec 31, 2025 | 12.40 | 12.80 | 12.15 | 12.15 | 12.15 | -1.22% | 2,882,145 |
| Dec 30, 2025 | 12.45 | 12.50 | 12.15 | 12.30 | 12.30 | -1.60% | 2,547,742 |
| Dec 29, 2025 | 12.75 | 12.85 | 12.50 | 12.50 | 12.50 | -1.19% | 1,737,085 |
| Dec 26, 2025 | 12.50 | 12.80 | 12.45 | 12.65 | 12.65 | 0.80% | 1,699,895 |
| Dec 24, 2025 | 13.00 | 13.10 | 12.55 | 12.55 | 12.55 | -3.09% | 2,003,161 |
| Dec 23, 2025 | 12.90 | 13.15 | 12.75 | 12.95 | 12.95 | 1.57% | 1,563,235 |
| Dec 22, 2025 | 12.95 | 13.05 | 12.75 | 12.75 | 12.75 | -1.54% | 2,355,627 |
| Dec 19, 2025 | 13.15 | 13.25 | 12.95 | 12.95 | 12.95 | -0.38% | 1,951,737 |
| Dec 18, 2025 | 13.40 | 14.10 | 13.00 | 13.00 | 13.00 | - | 8,947,363 |
| Dec 17, 2025 | 13.20 | 13.35 | 12.80 | 13.00 | 13.00 | -1.52% | 2,341,618 |
| Dec 16, 2025 | 13.20 | 13.45 | 12.90 | 13.20 | 13.20 | 0.38% | 2,966,443 |
| Dec 15, 2025 | 12.90 | 13.45 | 12.75 | 13.15 | 13.15 | -0.38% | 2,567,552 |
| Dec 12, 2025 | 13.65 | 13.75 | 13.20 | 13.20 | 13.20 | -4.69% | 5,928,526 |
| Dec 11, 2025 | 13.75 | 13.85 | 13.35 | 13.85 | 13.85 | 2.97% | 9,154,300 |
| Dec 10, 2025 | 13.00 | 14.15 | 12.80 | 13.45 | 13.45 | 4.26% | 22,603,500 |
| Dec 9, 2025 | 12.15 | 12.90 | 11.95 | 12.90 | 12.90 | 4.03% | 4,898,425 |
| Dec 8, 2025 | 12.85 | 13.00 | 12.10 | 12.40 | 12.40 | - | 13,261,020 |
| Dec 5, 2025 | 11.60 | 12.40 | 11.60 | 12.40 | 12.40 | 9.73% | 10,344,990 |
| Dec 4, 2025 | 10.60 | 11.40 | 10.60 | 11.30 | 11.30 | 5.61% | 2,763,634 |
| Dec 3, 2025 | 10.55 | 10.75 | 10.55 | 10.70 | 10.70 | 1.90% | 799,284 |
| Dec 2, 2025 | 10.50 | 10.65 | 10.50 | 10.50 | 10.50 | 0.96% | 763,263 |
| Dec 1, 2025 | 10.45 | 10.50 | 10.35 | 10.40 | 10.40 | -1.42% | 824,407 |
| Nov 28, 2025 | 10.45 | 10.65 | 10.40 | 10.55 | 10.55 | - | 475,761 |
| Nov 27, 2025 | 10.50 | 10.55 | 10.45 | 10.55 | 10.55 | - | 260,763 |
| Nov 26, 2025 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 1.93% | 600,937 |
| Nov 25, 2025 | 10.20 | 10.35 | 10.20 | 10.35 | 10.35 | 2.48% | 652,860 |