Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	27.800	28.000	27.450	27.650	27.650	953,000
2023-11-08	28.250	28.600	27.800	27.800	27.800	1,485,000
2023-11-07	28.000	28.800	27.800	28.000	28.000	1,835,000
2023-11-06	28.300	28.400	27.800	27.850	27.850	1,460,000
2023-11-03	27.450	28.300	27.300	28.000	28.000	2,776,000
2023-11-02	27.400	27.650	26.900	27.100	27.100	1,139,000
2023-11-01	27.150	27.650	26.600	27.250	27.250	1,991,000
2023-10-31	27.000	28.750	27.000	27.200	27.200	4,510,000
2023-10-30	27.800	27.800	26.900	27.200	27.200	2,281,000
2023-10-27	27.650	29.050	27.350	27.850	27.850	11,441,000
2023-10-26	25.500	28.050	25.500	27.450	27.450	11,807,000
2023-10-25	25.800	25.900	25.500	25.500	25.500	1,357,000
2023-10-24	25.700	26.150	25.500	26.150	26.150	951,000
2023-10-23	25.550	25.950	25.500	25.750	25.750	682,000
2023-10-20	25.500	25.850	25.400	25.600	25.600	459,000
2023-10-19	25.100	25.750	25.100	25.700	25.700	448,000
2023-10-18	25.100	25.250	25.000	25.000	25.000	382,000
2023-10-17	25.350	25.700	25.100	25.100	25.100	414,000
2023-10-16	25.400	25.700	25.350	25.350	25.350	191,000
2023-10-13	25.600	25.800	25.450	25.450	25.450	246,000
2023-10-12	25.150	25.900	25.050	25.600	25.600	682,000
2023-10-11	25.600	25.600	24.900	25.150	25.150	468,000
2023-10-06	25.250	25.550	25.250	25.250	25.250	256,000
2023-10-05	25.500	25.500	25.300	25.350	25.350	141,000
2023-10-04	25.500	25.500	25.100	25.200	25.200	516,000
2023-10-03	25.950	25.950	25.500	25.550	25.550	270,000
2023-10-02	25.650	25.950	25.650	25.900	25.900	365,000
2023-09-28	25.550	25.750	25.450	25.650	25.650	194,000
2023-09-27	25.800	25.800	25.350	25.500	25.500	174,000
2023-09-26	25.900	26.100	25.600	25.600	25.600	264,000
2023-09-25	25.100	26.100	25.100	25.900	25.900	523,000
2023-09-22	25.300	25.300	24.600	25.000	25.000	465,000
2023-09-21	25.400	25.400	25.050	25.300	25.300	402,000
2023-09-20	25.500	25.850	25.300	25.400	25.400	434,000
2023-09-19	26.100	26.150	25.500	25.500	25.500	469,000
2023-09-18	26.400	26.400	25.950	25.950	25.950	319,000
2023-09-15	26.450	26.550	26.100	26.100	26.100	501,000
2023-09-14	26.200	26.650	26.000	26.450	26.450	1,274,000
2023-09-13	25.100	26.250	25.100	25.950	25.950	1,465,000
2023-09-12	24.900	25.200	24.750	25.100	25.100	418,000
2023-09-11	25.350	25.350	24.800	24.900	24.900	662,000
2023-09-08	25.600	25.800	25.300	25.300	25.300	483,000
2023-09-07	26.200	26.200	25.650	25.700	25.700	484,000
2023-09-06	26.400	26.400	25.900	26.000	26.000	936,000
2023-09-05	25.700	26.250	25.700	26.200	26.200	1,248,000
2023-09-04	25.700	26.750	25.300	26.100	26.100	7,636,000
2023-09-01	25.400	25.700	25.200	25.350	25.350	367,000
2023-08-31	25.150	25.500	25.050	25.150	25.150	449,000
2023-08-30	25.250	25.400	24.900	25.050	25.050	592,000
2023-08-29	24.850	25.250	24.700	25.000	25.000	364,000
2023-08-28	25.150	25.200	24.750	24.950	24.950	286,000
2023-08-25	24.850	25.150	24.700	24.900	24.900	242,000
2023-08-24	25.500	25.500	24.850	24.950	24.950	589,000
2023-08-23	25.450	25.600	25.050	25.450	25.450	739,000
2023-08-22	24.550	25.650	24.300	25.500	25.500	1,149,000
2023-08-21	24.750	24.850	24.400	24.450	24.450	335,000
2023-08-18	25.950	25.950	24.650	24.650	24.650	781,000
2023-08-17	24.800	26.150	24.600	25.500	25.500	1,135,000
2023-08-16	24.600	25.550	23.500	24.850	24.850	1,480,000
2023-08-15	24.700	25.050	24.700	25.000	25.000	183,000

← NewerPage 13 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.