Skip to main content
Dynamic Precision Industry Corporation (TPEX:8928)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.90
+0.15 (0.69%)
Apr 29, 2026, 1:30 PM CST

TPEX:8928 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.2022.2021.7021.9021.900.69%17,090
Apr 28, 202621.8021.8021.6021.7521.75-0.23%9,157
Apr 27, 202622.1022.4021.8021.8021.80-2.68%37,722
Apr 24, 202623.0023.0022.4022.4022.40-1.32%16,219
Apr 23, 202622.8522.9022.7022.7022.70-0.66%14,623
Apr 22, 202623.0023.0022.8022.8522.85-0.44%10,008
Apr 21, 202622.7023.0022.6522.9522.950.22%22,007
Apr 20, 202623.0023.0022.6522.9022.90-0.43%40,387
Apr 17, 202622.6523.0522.6523.0023.001.55%58,726
Apr 16, 202622.8522.8522.6522.6522.65-0.88%26,526
Apr 15, 202622.9522.9522.7522.8522.85-0.44%11,359
Apr 14, 202622.5023.0022.4022.9522.951.77%35,114
Apr 13, 202622.5522.6522.4522.5522.55-1.53%20,436
Apr 10, 202622.9023.3022.9022.9022.900.44%28,029
Apr 9, 202623.0523.2022.8022.8022.80-2.56%51,740
Apr 8, 202623.4523.4523.4023.4023.401.74%5,000
Apr 7, 202623.4023.4023.0023.0023.00-1.29%6,048
Apr 1, 202623.5023.5023.3023.3023.30-5,028
Mar 31, 202623.5023.5023.2023.3023.30-1.27%14,782
Mar 30, 202623.6023.6023.6023.6023.60-1.26%1,038
Mar 27, 202623.5023.9023.5023.9023.901.70%6,050
Mar 26, 202623.3023.5023.3023.5023.50-0.42%24,101
Mar 25, 202623.6023.6023.6023.6023.601.72%1,376
Mar 23, 202623.5023.5023.2023.2023.20-0.85%17,219
Mar 20, 202623.1023.4023.0523.4023.401.30%22,587
Mar 19, 202623.5023.5023.0523.1023.10-1.70%27,222
Mar 18, 202623.6023.8023.4523.5023.50-1.26%17,400
Mar 17, 202623.4023.8023.3523.8023.802.15%29,458
Mar 16, 202623.8023.8023.0023.3023.30-2.92%32,700
Mar 13, 202624.2024.2024.0024.0024.00-0.83%12,432
Mar 12, 202624.5024.5024.0524.2024.20-0.21%42,447
Mar 11, 202624.4024.4024.2024.2524.25-0.21%20,001
Mar 10, 202624.5024.5024.2524.3024.300.41%14,304
Mar 9, 202624.1024.3523.8024.2024.20-1.83%73,275
Mar 6, 202624.5025.0024.5024.6524.650.20%18,104
Mar 5, 202624.6024.6024.3524.6024.601.03%20,204
Mar 4, 202624.6024.9524.2024.3524.35-2.60%86,334
Mar 3, 202625.1025.5524.9025.0025.00-0.20%28,050
Mar 2, 202625.5025.5025.0525.0525.05-1.38%31,626
Feb 26, 202625.5025.5025.2025.4025.400.20%33,073
Feb 25, 202625.4025.7525.3025.3525.350.20%51,167
Feb 24, 202625.5025.5025.2025.3025.30-77,530
Feb 23, 202625.5025.5025.0025.3025.30-0.20%19,498
Feb 11, 202625.3525.8025.2025.3525.35-19,540
Feb 10, 202625.5025.5025.2025.3525.35-1.93%46,230
Feb 9, 202625.8026.3025.8025.8525.85-0.19%20,182
Feb 6, 202626.0026.0025.8525.9025.90-2.08%35,107
Feb 5, 202626.1026.6026.0026.4526.45-0.19%25,037
Feb 4, 202626.5026.5026.2526.5026.500.19%5,000
Feb 3, 202626.1526.4526.0026.4526.451.15%21,070
Feb 2, 202626.3526.3526.1026.1526.15-2.24%37,457
Jan 30, 202626.4526.8026.3526.7526.750.75%14,121
Jan 29, 202626.6526.9526.5026.5526.55-1.12%20,162
Jan 28, 202626.7027.0026.7026.8526.85-0.56%59,131
Jan 27, 202627.1527.4027.0027.0027.000.19%62,062
Jan 26, 202626.7027.0026.7026.9526.950.94%41,020
Jan 23, 202626.7526.7526.3526.7026.701.33%12,000
Jan 22, 202626.9526.9526.3026.3526.35-1.31%37,430
Jan 21, 202626.7027.1526.4526.7026.701.33%112,952
Jan 20, 202626.5027.2026.0026.3526.350.19%148,178
Jan 19, 202625.6526.9025.6526.3026.304.57%133,842
Jan 16, 202625.0025.2524.8025.1525.151.41%217,000
Jan 15, 202625.2525.2524.7524.8024.80-0.40%56,031
Jan 14, 202625.0025.3524.9024.9024.90-47,037
Jan 13, 202624.8025.0524.8024.9024.900.40%30,173
Jan 12, 202624.7025.1024.7024.8024.800.61%17,391
Jan 9, 202624.7024.8024.6524.6524.65-0.60%30,000
Jan 8, 202625.1525.1524.8024.8024.800.61%22,179
Jan 7, 202624.6524.7024.5024.6524.650.20%45,189
Jan 6, 202624.5524.7524.5524.6024.600.20%16,010
Jan 5, 202624.7524.7524.5524.5524.55-0.81%40,010
Jan 2, 202624.9024.9024.7524.7524.75-0.60%13,623
Dec 31, 202525.0025.0024.9024.9024.90-0.20%15,000
Dec 30, 202525.0025.0024.9524.9524.95-0.20%8,663
Dec 29, 202524.8525.0524.8525.0025.000.81%31,009
Dec 26, 202524.7524.8024.7524.8024.800.20%6,110
Dec 24, 202524.6524.9024.6524.7524.75-0.60%23,000
Dec 23, 202524.9024.9024.9024.9024.90-3,406
Dec 22, 202524.8024.9024.8024.9024.900.40%40,097
Dec 19, 202525.0025.0024.8024.8024.80-0.40%13,015
Dec 18, 202524.9524.9524.9024.9024.90-0.20%8,200
Dec 16, 202525.1025.1024.9524.9524.95-0.60%24,166
Dec 15, 202525.0525.1025.0025.1025.10-13,600
Dec 12, 202525.2525.2525.1025.1025.10-0.40%23,120
Dec 11, 202525.2525.3025.2025.2025.20-0.20%11,029
Dec 10, 202525.4025.4025.2525.2525.25-0.59%18,225
Dec 9, 202525.3525.4525.3025.4025.40-1.17%24,030
Dec 5, 202525.6025.7025.5525.7025.700.59%20,000
Dec 4, 202525.6025.7025.5525.5525.55-19,100
Dec 3, 202525.5525.5525.3025.5525.55-30,154
Dec 2, 202525.6525.7025.5025.5525.550.20%25,520
Dec 1, 202525.3525.8525.3525.5025.500.59%10,644
Nov 28, 202525.5525.5525.3525.3525.35-0.78%26,917
Nov 27, 202525.5525.7025.5025.5525.55-14,154
Nov 26, 202525.6525.7025.5025.5525.55-0.20%31,105
Nov 25, 202526.0026.0025.6025.6025.60-0.19%17,306
Nov 24, 202525.9025.9025.6525.6525.65-3,020
Nov 21, 202526.0026.2525.6525.6525.65-1.35%18,072
Nov 20, 202526.1026.1026.0026.0026.00-0.38%30,296
Nov 19, 202526.2026.2025.9026.1026.10-0.38%22,089