Darwin Precisions Corporation - 6120.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.45	11.3	11.3	11.45	11.3	375,047
November 06, 2025	11.4	11.45	11.45	11.5	11.3	736,097
November 05, 2025	11.1	11.2	11.2	11.3	10.9	941,084
November 04, 2025	11.55	11.2	11.2	11.65	11.15	1.07M
November 03, 2025	11.35	11.45	11.45	11.7	11.35	1.46M
October 31, 2025	11.5	11.2	11.2	11.5	11.15	1.33M
October 30, 2025	11.7	11.35	11.35	11.75	11.3	1.88M
October 29, 2025	11.25	11.7	11.7	12.25	11.25	3.69M
October 28, 2025	11.65	11.4	11.4	11.65	11.35	830,607
October 27, 2025	11.65	11.55	11.55	11.75	11.5	1.27M
October 23, 2025	11.75	11.6	11.6	11.75	11.55	1.03M
October 22, 2025	11.8	11.75	11.75	11.85	11.6	1.07M
October 21, 2025	11.7	11.6	11.6	12	11.6	2.01M
October 20, 2025	11.8	11.65	11.65	11.9	11.55	1.61M
October 17, 2025	12.3	11.8	11.8	12.35	11.7	4.37M
October 16, 2025	12.75	12.6	12.6	13.15	12.55	7.05M
October 15, 2025	11.7	12.3	12.3	12.3	11.45	3.38M
October 14, 2025	12.1	11.6	11.6	12.2	11.55	1.33M
October 13, 2025	11.7	12.05	12.05	12.1	11.6	1.18M
October 09, 2025	12.2	12.1	12.1	12.3	12.05	1.21M
October 08, 2025	12.5	12.05	12.05	12.5	11.95	1.98M
October 07, 2025	11.95	12.5	12.5	12.5	11.95	2.85M
October 03, 2025	11.9	11.95	11.95	12.6	11.9	3.18M
October 02, 2025	11.5	11.85	11.85	12.1	11.5	3.3M
October 01, 2025	11.8	11.5	11.5	11.8	11.45	1.45M
September 30, 2025	10.7	11.5	11.5	11.9	10.7	3.12M
September 29, 2025	12.11	12.11	12.11	12.11	12.11	0
September 26, 2025	12.11	12.11	12.11	12.11	12.11	0
September 25, 2025	12.11	12.11	12.11	12.11	12.11	0
September 24, 2025	12.11	12.11	12.11	12.11	12.11	4.91M
September 23, 2025	12.11	12.11	12.11	12.11	12.11	6.78M
September 22, 2025	12.11	12.11	12.11	12.11	12.11	7.71M
September 19, 2025	12.11	12.11	12.11	12.11	12.11	8.18M
September 18, 2025	12.11	12.11	12.11	12.11	12.11	8.41M
September 17, 2025	12.28	12.11	11	12.44	12	1.48M
September 16, 2025	11.72	12.28	11.15	12.56	11.72	4.78M
September 15, 2025	11.56	11.5	10.44	11.78	11.5	858,320
September 12, 2025	11.33	11.39	10.34	11.67	11.28	2.01M
September 11, 2025	11.78	11.39	10.34	11.78	11.39	1.3M
September 10, 2025	12.17	11.78	10.7	12.17	11.67	3.13M
September 09, 2025	12.44	12.11	11	12.61	12.11	1.36M
September 08, 2025	12.5	12.33	11.2	12.78	12.33	1.2M
September 05, 2025	12.5	12.44	11.3	12.78	12.39	1.7M
September 04, 2025	12.22	12.5	11.35	12.72	12.17	1.7M
September 03, 2025	12.11	12.11	11	12.22	12.06	834,965
September 02, 2025	12.39	12	10.9	12.61	11.94	1.42M
September 01, 2025	12.56	12.33	11.2	12.78	12.33	1.44M
August 29, 2025	12.72	12.5	11.35	12.78	12.44	1.71M
August 28, 2025	12.44	12.5	11.35	12.67	12.39	1.11M
August 27, 2025	12.61	12.44	11.3	12.67	12.28	1.52M
August 26, 2025	12.39	12.5	11.35	12.72	12.39	1.33M
August 25, 2025	12.5	12.39	11.25	12.56	12.33	748,554
August 22, 2025	12.44	12.28	11.15	12.56	12.28	648,948
August 21, 2025	12.11	12.39	11.25	12.67	12.11	1.67M
August 20, 2025	12.39	12.11	11	12.39	12	1.35M
August 19, 2025	12.56	12.44	11.3	12.56	12.33	753,748
August 18, 2025	12.5	12.5	11.35	12.67	12.39	1.25M
August 15, 2025	12.39	12.5	11.35	12.5	12.22	1.09M
August 14, 2025	12.28	12.28	11.15	12.39	12.22	908,696
August 13, 2025	12.33	12.28	11.15	12.44	12.11	1.12M

Darwin Precisions Corporation (6120.TW) TAI