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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0
September 18, 2025	12.11	12.11	12.11	12.11	12.11	0
September 17, 2025	12.28	12.11	12.11	12.44	12	1.47M
September 16, 2025	11.72	12.28	12.28	12.56	11.72	4.77M
September 15, 2025	11.56	11.5	11.5	11.78	11.5	852,877
September 12, 2025	11.33	11.39	11.39	11.67	11.28	2.01M
September 11, 2025	11.78	11.39	11.39	11.78	11.39	1.28M
September 10, 2025	12.17	11.78	11.78	12.17	11.67	3.12M
September 09, 2025	12.44	12.11	12.11	12.61	12.11	1.35M
September 08, 2025	12.5	12.33	12.33	12.78	12.33	1.2M
September 05, 2025	12.5	12.44	12.44	12.78	12.39	1.7M
September 04, 2025	12.22	12.5	12.5	12.72	12.17	1.69M
September 03, 2025	12.11	12.11	12.11	12.22	12.06	829,264
September 02, 2025	12.39	12	12	12.61	11.94	1.41M
September 01, 2025	12.56	12.33	12.33	12.78	12.33	1.43M
August 29, 2025	12.72	12.5	12.5	12.78	12.44	1.71M
August 28, 2025	12.44	12.5	12.5	12.67	12.39	1.11M
August 27, 2025	12.61	12.44	12.44	12.67	12.28	1.52M
August 26, 2025	12.39	12.5	12.5	12.72	12.39	1.33M
August 25, 2025	12.5	12.39	12.39	12.56	12.33	746,659
August 22, 2025	12.44	12.28	12.28	12.56	12.28	646,007
August 21, 2025	12.11	12.39	12.39	12.67	12.11	1.67M
August 20, 2025	12.39	12.11	12.11	12.39	12	1.34M
August 19, 2025	12.56	12.44	12.44	12.56	12.33	751,220
August 18, 2025	12.5	12.5	12.5	12.67	12.39	1.25M
August 15, 2025	12.39	12.5	12.5	12.5	12.22	1.08M
August 14, 2025	12.28	12.28	12.28	12.39	12.22	905,418
August 13, 2025	12.33	12.28	12.28	12.44	12.11	1.12M
August 12, 2025	12	12.17	12.17	12.17	12	539,630
August 11, 2025	12.11	12.06	12.06	12.17	12	487,413
August 08, 2025	12.22	12.11	12.11	12.5	12.11	771,924
August 07, 2025	12.61	12.33	12.33	12.61	12.28	635,980
August 06, 2025	12.67	12.44	12.44	12.67	12.33	751,523
August 05, 2025	12.39	12.44	12.44	12.44	12.28	649,193
August 04, 2025	12.06	12.33	12.33	12.5	12	1.07M
August 01, 2025	11.83	12.17	11.05	12.28	11.67	679,730
July 31, 2025	12.39	12	12	12.44	12	803,079
July 30, 2025	12.39	12.33	12.33	12.56	12.22	997,358
July 29, 2025	12.28	12.33	12.33	12.61	12.28	1.03M
July 28, 2025	12.28	12.28	12.28	12.5	12.11	2.16M
July 25, 2025	12.72	12.33	12.33	13.06	12.33	9.73M
July 24, 2025	11.83	11.89	11.89	12	11.61	718,218
July 23, 2025	11.44	11.78	11.78	11.89	11.33	1.37M
July 22, 2025	11.56	11.22	11.22	11.67	11.22	1.23M
July 21, 2025	11.61	11.44	11.44	11.61	11.39	563,616
July 18, 2025	11.72	11.61	11.61	11.72	11.56	450,945
July 17, 2025	11.5	11.61	11.61	11.72	11.44	489,726
July 16, 2025	11.72	11.72	11.47	11.83	11.67	784,391
July 15, 2025	11.56	11.72	11.47	11.83	11.56	531,747
July 14, 2025	11.83	11.56	11.31	11.83	11.56	425,597
July 11, 2025	11.67	11.78	11.53	11.83	11.56	236,717
July 10, 2025	11.78	11.56	11.31	11.83	11.56	775,822
July 09, 2025	11.89	11.89	11.64	12	11.83	478,888
July 08, 2025	12.33	12.06	11.8	12.33	12	222,415
July 07, 2025	12.17	12.28	12.02	12.28	12	223,083

Darwin Precisions Corporation (6120.TW) TAI