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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	13.5	13.1	13.1	13.5	12.9	2.18M
February 05, 2026	13.6	13.5	13.5	13.8	13.45	2.66M
February 04, 2026	12.85	13.65	13.65	13.9	12.8	6.72M
February 03, 2026	12.85	12.85	12.85	13.15	12.6	2.65M
February 02, 2026	12.7	12.55	12.55	12.95	12.55	1.94M
January 30, 2026	13.1	12.85	12.85	13.2	12.7	3.36M
January 29, 2026	13.45	13.25	13.25	13.6	13.2	3.66M
January 28, 2026	13.8	13.5	13.5	14.5	13.45	13.98M
January 27, 2026	14.2	13.2	13.2	14.25	13.1	5.73M
January 26, 2026	13.55	14.05	14.05	14.3	13.5	8.51M
January 23, 2026	12.95	13.35	13.35	13.45	12.75	3.07M
January 22, 2026	13.4	12.9	12.9	13.6	12.9	3.12M
January 21, 2026	13.4	13.2	13.2	13.6	13.1	2.7M
January 20, 2026	13.6	13.55	13.55	13.8	13.4	3.27M
January 19, 2026	13.25	13.55	13.55	14	13.2	5.83M
January 16, 2026	13.45	13.2	13.2	13.45	13.2	2.35M
January 15, 2026	13.5	13.25	13.25	13.5	13.15	2.42M
January 14, 2026	13.45	13.4	13.4	13.65	13.35	4.8M
January 13, 2026	13.3	13	13	13.45	12.9	3.04M
January 12, 2026	12.6	13.25	13.25	13.4	12.55	4.5M
January 09, 2026	12.95	12.45	12.45	13.2	12.1	4.41M
January 08, 2026	13.65	12.75	12.75	13.65	12.7	6.8M
January 07, 2026	13.55	13.75	13.75	14.1	13.2	17.71M
January 06, 2026	12.35	13.5	13.5	13.5	12.35	15.01M
January 05, 2026	12.25	12.3	12.3	12.65	12.05	4.13M
January 02, 2026	12.2	12.15	12.15	12.35	12.05	1.49M
December 31, 2025	12.4	12.15	12.15	12.8	12.15	2.88M
December 30, 2025	12.45	12.3	12.3	12.5	12.15	2.55M
December 29, 2025	12.75	12.5	12.5	12.85	12.5	1.74M
December 26, 2025	12.5	12.65	12.65	12.8	12.45	1.7M
December 24, 2025	13	12.55	12.55	13.1	12.55	1.99M
December 23, 2025	12.9	12.95	12.95	13.15	12.75	1.56M
December 22, 2025	12.95	12.75	12.75	13.05	12.75	2.36M
December 19, 2025	13.15	12.95	12.95	13.25	12.95	1.94M
December 18, 2025	13.4	13	13	14.1	13	8.95M
December 17, 2025	13.2	13	13	13.35	12.8	2.34M
December 16, 2025	13.2	13.2	13.2	13.45	12.9	2.97M
December 15, 2025	12.9	13.15	13.15	13.45	12.75	2.57M
December 12, 2025	13.65	13.3	13.3	13.75	13.25	5.48M
December 11, 2025	13.75	13.85	13.85	13.85	13.35	9.15M
December 10, 2025	13	13.45	13.45	14.15	12.8	22.6M
December 09, 2025	12.15	12.9	12.9	12.9	11.95	4.9M
December 08, 2025	12.85	12.4	12.4	13	12.1	13.26M
December 05, 2025	11.6	12.4	12.4	12.4	11.6	10.3M
December 04, 2025	10.6	11.3	11.3	11.4	10.6	2.7M
December 03, 2025	10.55	10.7	10.7	10.75	10.55	796,750
December 02, 2025	10.5	10.5	10.5	10.65	10.5	755,294
December 01, 2025	10.45	10.4	10.4	10.5	10.35	824,407
November 28, 2025	10.45	10.55	10.55	10.65	10.4	475,761
November 27, 2025	10.5	10.55	10.55	10.55	10.45	260,763
November 26, 2025	10.4	10.55	10.55	10.55	10.4	596,837
November 25, 2025	10.2	10.35	10.35	10.35	10.2	652,860
November 24, 2025	10.25	10.1	10.1	10.35	10.05	807,921
November 21, 2025	10.15	10.25	10.25	10.25	10.05	955,824
November 20, 2025	10.2	10.25	10.25	10.35	10.15	592,272
November 19, 2025	10.4	10.1	10.1	10.4	10.05	992,556
November 18, 2025	10.55	10.2	10.2	10.55	10.2	1.56M
November 17, 2025	11.05	10.55	10.55	11.05	10.5	1.65M
November 14, 2025	11.2	11.05	11.05	11.3	11	1.04M
November 13, 2025	11.25	11.35	11.35	11.5	11.2	1.03M

Darwin Precisions Corporation (6120.TW) TAI