Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	24.900	24.950	24.350	24.350	24.350	400,000
2024-02-01	24.800	24.900	24.700	24.800	24.800	325,000
2024-01-31	25.000	25.200	24.650	24.800	24.800	808,000
2024-01-30	25.250	25.550	25.000	25.050	25.050	1,076,000
2024-01-29	25.150	25.350	25.100	25.200	25.200	206,000
2024-01-26	25.450	25.550	25.200	25.200	25.200	311,000
2024-01-25	25.600	25.750	25.350	25.400	25.400	179,000
2024-01-24	25.800	25.800	25.500	25.550	25.550	257,000
2024-01-23	26.050	26.050	25.550	25.600	25.600	152,000
2024-01-22	25.550	25.850	25.550	25.800	25.800	274,000
2024-01-19	25.600	25.700	25.350	25.500	25.500	172,000
2024-01-18	25.300	25.500	25.200	25.450	25.450	407,000
2024-01-17	25.750	25.800	25.200	25.200	25.200	682,000
2024-01-16	26.200	26.200	25.500	25.700	25.700	1,092,000
2024-01-15	26.500	26.500	26.050	26.200	26.200	629,500
2024-01-12	26.750	26.800	26.400	26.500	26.500	510,000
2024-01-11	26.950	26.950	26.750	26.800	26.800	434,000
2024-01-10	26.900	27.050	26.750	26.950	26.950	502,000
2024-01-09	26.850	26.950	26.750	26.900	26.900	406,000
2024-01-08	26.750	27.100	26.750	26.900	26.900	500,000
2024-01-05	26.850	27.050	26.700	26.750	26.750	432,000
2024-01-04	26.700	26.950	26.700	26.900	26.900	447,000
2024-01-03	26.550	26.950	26.450	26.750	26.750	616,000
2024-01-02	26.750	26.850	26.550	26.650	26.650	250,000
2023-12-29	26.650	26.750	26.500	26.700	26.700	320,000
2023-12-28	26.700	26.800	26.500	26.650	26.650	438,000
2023-12-27	26.450	26.800	26.200	26.650	26.650	594,000
2023-12-26	26.350	26.450	26.050	26.450	26.450	319,000
2023-12-25	26.100	26.650	26.050	26.100	26.100	585,000
2023-12-22	26.350	26.350	26.000	26.100	26.100	557,000
2023-12-21	26.100	26.400	25.900	26.150	26.150	646,000
2023-12-20	26.200	26.500	26.050	26.100	26.100	1,073,000
2023-12-19	26.950	27.000	26.200	26.200	26.200	1,473,000
2023-12-18	27.050	27.550	26.850	26.900	26.900	989,000
2023-12-15	27.550	27.750	27.000	27.000	27.000	1,298,000
2023-12-14	27.850	27.950	27.300	27.450	27.450	1,085,000
2023-12-13	27.600	28.300	27.500	27.500	27.500	916,000
2023-12-12	28.450	28.550	27.600	27.600	27.600	1,448,000
2023-12-11	29.250	29.400	27.100	28.000	28.000	4,760,000
2023-12-08	29.400	30.750	29.200	29.800	29.800	11,510,000
2023-12-07	28.250	29.500	28.200	28.900	28.900	4,273,000
2023-12-06	28.900	29.150	28.150	28.150	28.150	2,221,000
2023-12-05	28.300	29.000	27.650	28.900	28.900	6,604,000
2023-12-04	27.100	27.900	27.000	27.450	27.450	1,394,000
2023-12-01	27.100	27.250	26.800	27.050	27.050	438,000
2023-11-30	26.700	27.300	26.600	27.100	27.100	526,000
2023-11-29	27.400	27.400	26.500	26.600	26.600	1,032,000
2023-11-28	27.600	27.600	27.150	27.400	27.400	362,000
2023-11-27	27.650	27.700	27.250	27.250	27.250	430,000
2023-11-24	28.100	28.250	27.500	27.650	27.650	589,000
2023-11-23	28.050	28.250	27.700	27.800	27.800	548,000
2023-11-22	27.900	28.350	27.900	27.950	27.950	893,000
2023-11-21	27.650	28.000	27.550	27.950	27.950	577,000
2023-11-20	27.700	28.500	27.450	27.550	27.550	1,152,000
2023-11-17	27.950	27.950	27.400	27.550	27.550	400,000
2023-11-16	27.550	27.950	27.350	27.800	27.800	566,000
2023-11-15	27.500	27.500	27.150	27.350	27.350	560,000
2023-11-14	27.750	28.200	27.300	27.350	27.350	837,000
2023-11-13	27.850	28.000	27.450	27.750	27.750	745,000
2023-11-10	27.650	28.250	27.500	27.650	27.650	485,000

← NewerPage 12 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.