Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	26.200	26.400	26.200	26.250	26.250	331,000
2024-05-10	26.250	26.500	26.200	26.250	26.250	326,000
2024-05-09	26.500	26.500	26.200	26.200	26.200	635,000
2024-05-08	26.600	26.700	26.450	26.550	26.550	360,000
2024-05-07	26.600	26.700	26.350	26.600	26.600	546,000
2024-05-06	26.300	26.550	26.300	26.550	26.550	714,000
2024-05-03	26.500	26.750	26.200	26.300	26.300	593,000
2024-05-02	26.050	26.650	26.000	26.400	26.400	810,000
2024-04-30	25.800	26.150	25.700	26.050	26.050	658,000
2024-04-29	25.800	25.850	25.650	25.800	25.800	234,000
2024-04-26	25.850	25.950	25.600	25.700	25.700	452,000
2024-04-25	25.750	26.050	25.550	25.850	25.850	687,000
2024-04-24	25.300	25.650	25.200	25.400	25.400	495,000
2024-04-23	25.200	25.400	25.100	25.200	25.200	335,000
2024-04-22	24.250	26.000	24.250	25.200	25.200	1,386,000
2024-04-19	24.300	24.550	24.050	24.150	24.150	371,000
2024-04-18	24.100	24.450	24.100	24.300	24.300	171,000
2024-04-17	23.950	24.300	23.950	24.250	24.250	137,000
2024-04-16	24.500	24.500	23.800	23.950	23.950	327,000
2024-04-15	24.400	24.550	24.250	24.500	24.500	158,000
2024-04-12	24.500	24.500	24.200	24.400	24.400	224,000
2024-04-11	24.750	24.950	24.250	24.350	24.350	175,000
2024-04-10	24.800	25.050	24.700	24.800	24.800	263,000
2024-04-09	24.000	25.000	24.000	25.000	25.000	480,000
2024-04-08	24.750	24.850	24.500	24.600	24.600	417,000
2024-04-03	24.600	24.900	24.600	24.700	24.700	487,000
2024-04-02	24.800	24.900	24.550	24.700	24.700	628,000
2024-04-01	24.500	24.900	24.400	24.700	24.700	824,000
2024-03-29	23.600	24.950	23.500	24.750	24.750	1,037,000
2024-03-28	23.800	23.900	23.600	23.600	23.600	394,000
2024-03-27	23.850	24.000	23.700	23.800	23.800	383,000
2024-03-26	23.550	24.350	23.550	24.000	24.000	838,000
2024-03-25	23.300	23.300	23.300	23.300	23.300	156,168
2024-03-22	23.400	23.400	23.200	23.300	23.300	257,000
2024-03-21	23.300	23.450	23.200	23.400	23.400	152,000
2024-03-20	23.300	23.300	23.300	23.300	23.300	401,703
2024-03-19	23.400	23.450	23.250	23.300	23.300	119,000
2024-03-18	23.200	23.200	23.200	23.200	23.200	246,394
2024-03-15	23.200	23.250	23.050	23.200	23.200	182,000
2024-03-14	23.200	23.250	22.800	23.200	23.200	379,000
2024-03-13	23.700	23.750	23.100	23.200	23.200	982,000
2024-03-12	23.650	23.850	23.650	23.650	23.650	702,000
2024-03-11	23.500	23.800	23.500	23.650	23.650	288,000
2024-03-08	24.200	24.200	23.200	23.450	23.450	1,451,000
2024-03-07	24.750	24.750	24.050	24.150	24.150	964,000
2024-03-06	24.850	25.050	24.550	24.550	24.550	593,000
2024-03-05	25.100	25.100	24.850	24.850	24.850	268,000
2024-03-04	25.050	25.350	24.850	25.000	25.000	539,000
2024-03-01	25.050	25.200	24.900	25.000	25.000	421,000
2024-02-29	25.000	25.100	24.900	25.000	25.000	194,000
2024-02-27	25.150	25.400	24.950	24.950	24.950	390,000
2024-02-26	25.200	25.250	25.000	25.100	25.100	331,000
2024-02-23	25.400	25.500	25.000	25.000	25.000	379,000
2024-02-22	25.400	25.800	25.250	25.300	25.300	518,000
2024-02-21	25.100	25.450	24.850	25.400	25.400	512,000
2024-02-20	25.250	25.250	24.950	25.100	25.100	269,000
2024-02-19	24.950	25.300	24.900	25.200	25.200	480,000
2024-02-16	24.650	25.000	24.600	24.950	24.950	398,000
2024-02-15	24.300	25.050	24.300	24.800	24.800	467,000
2024-02-05	24.350	24.700	24.250	24.250	24.250	720,000

← NewerPage 11 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.