Donpon Precision historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	26.400	26.750	24.350	25.900	25.900	1,865,000
2024-08-05	28.900	28.900	26.550	26.550	26.550	2,219,000
2024-08-02	29.850	30.000	29.000	29.450	29.450	1,370,000
2024-08-01	30.550	31.150	30.300	30.350	30.350	705,000
2024-07-31	30.650	31.000	30.250	30.300	30.300	905,000
2024-07-30	30.650	30.950	29.400	30.650	30.650	3,122,000
2024-07-29	32.000	32.300	30.900	31.000	31.000	1,241,000
2024-07-26	31.900	32.150	31.200	32.000	32.000	592,000
2024-07-25	32.200	32.200	32.200	32.200	32.200	0
2024-07-24	32.200	32.200	32.200	32.200	32.200	0
2024-07-23	31.650	32.850	31.650	32.200	32.200	1,286,000
2024-07-22	32.050	32.250	31.000	31.200	31.200	1,512,000
2024-07-19	33.800	33.800	31.900	32.050	32.050	2,478,000
2024-07-18	33.750	34.750	32.300	33.750	33.750	2,097,000
2024-07-17	33.150	34.800	33.000	33.750	33.750	3,509,000
2024-07-16	31.650	33.800	31.450	33.150	33.150	4,102,000
2024-07-15	31.250	33.150	31.000	31.650	31.650	3,844,000
2024-07-12	30.150	30.900	30.000	30.850	30.850	1,615,000
2024-07-11	29.600	30.300	29.600	30.150	30.150	1,995,000
2024-07-10	28.200	29.850	28.200	29.450	29.450	1,543,000
2024-07-09	28.500	28.550	28.000	28.150	28.150	864,000
2024-07-08	28.250	29.000	28.250	28.400	28.400	929,000
2024-07-05	28.800	29.000	28.750	29.000	28.005	858,000
2024-07-04	29.000	29.250	28.650	28.800	27.812	1,144,000
2024-07-03	29.850	29.850	29.000	29.000	28.005	1,953,000
2024-07-02	29.800	30.000	29.750	29.850	28.826	730,000
2024-07-01	29.450	29.900	29.450	29.800	28.777	808,000
2024-06-28	29.650	29.800	29.250	29.450	29.450	841,000
2024-06-27	30.200	30.200	29.500	29.650	29.650	1,319,000
2024-06-26	30.450	30.500	30.150	30.200	30.200	1,194,000
2024-06-25	30.100	30.400	29.650	30.350	30.350	1,962,000
2024-06-24	29.250	30.150	29.250	29.950	29.950	1,457,000
2024-06-21	28.800	29.300	28.750	29.250	29.250	1,073,000
2024-06-20	28.550	28.850	28.300	28.750	28.750	772,000
2024-06-19	28.500	28.800	28.350	28.350	28.350	1,116,000
2024-06-18	29.550	29.550	27.550	28.300	28.300	3,067,000
2024-06-17	29.700	29.850	29.500	29.550	29.550	923,000
2024-06-14	29.650	29.800	29.500	29.700	29.700	1,284,000
2024-06-13	29.050	29.950	29.050	29.550	29.550	1,739,000
2024-06-12	29.200	29.350	28.850	29.050	29.050	975,000
2024-06-11	29.250	29.400	29.100	29.150	29.150	821,000
2024-06-07	28.750	29.350	28.750	29.050	29.050	1,166,000
2024-06-06	29.350	29.400	28.750	28.750	28.750	1,333,000
2024-06-05	28.750	29.400	28.600	29.100	29.100	1,479,000
2024-06-04	28.350	28.750	28.350	28.600	28.600	820,000
2024-06-03	27.900	28.400	27.900	28.350	28.350	1,258,000
2024-05-31	28.150	28.400	27.950	27.950	27.950	1,082,000
2024-05-30	27.650	28.600	27.550	28.100	28.100	1,791,000
2024-05-29	27.750	27.800	27.350	27.650	27.650	549,000
2024-05-28	27.700	27.950	27.700	27.750	27.750	563,000
2024-05-27	27.250	27.750	27.250	27.700	27.700	928,000
2024-05-24	27.300	27.300	27.000	27.150	27.150	388,000
2024-05-23	27.500	27.600	27.250	27.250	27.250	1,002,000
2024-05-22	27.000	27.500	27.000	27.400	27.400	907,000
2024-05-21	26.900	27.200	26.900	27.100	27.100	730,000
2024-05-20	26.650	27.200	26.650	27.050	27.050	1,043,000
2024-05-17	26.850	26.850	26.500	26.650	26.650	544,000
2024-05-16	26.750	26.800	26.600	26.800	26.800	590,000
2024-05-15	26.400	26.700	26.400	26.700	26.700	639,000
2024-05-14	26.250	26.350	26.050	26.350	26.350	434,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	1.5000 TWD
2025-08-14	3.0000 TWD
2024-07-08	0.9953 TWD
2023-07-07	0.5688 TWD
2022-09-29	0.5000 TWD
2021-08-26	0.2000 TWD
2020-09-17	0.5000 TWD
2019-07-08	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.