Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	24.950	24.950	24.450	24.550	24.550	721,000
2023-08-11	25.450	25.450	24.900	25.050	25.050	490,000
2023-08-10	25.750	25.800	25.100	25.100	25.100	1,040,000
2023-08-09	26.500	26.600	25.750	25.750	25.750	1,618,000
2023-08-08	26.550	26.700	26.000	26.500	26.500	650,000
2023-08-07	26.050	26.700	26.000	26.450	26.450	974,000
2023-08-04	25.600	26.200	25.050	26.050	26.050	564,000
2023-08-03	25.400	25.400	25.400	25.400	25.400	0
2023-08-02	26.150	26.700	25.400	25.400	25.400	1,794,000
2023-08-01	26.200	26.600	26.200	26.200	26.200	838,000
2023-07-31	26.800	26.900	26.000	26.250	26.250	1,461,000
2023-07-28	26.800	27.000	26.600	26.800	26.800	780,000
2023-07-27	26.750	27.200	26.750	26.800	26.800	1,679,000
2023-07-26	27.100	27.100	26.350	26.600	26.600	958,000
2023-07-25	27.100	27.700	26.750	26.800	26.800	2,616,000
2023-07-24	26.300	27.100	26.100	26.950	26.950	1,686,000
2023-07-21	25.250	26.300	25.150	26.300	26.300	1,511,000
2023-07-20	24.850	25.650	24.700	25.500	25.500	733,000
2023-07-19	25.100	25.200	24.450	24.750	24.750	720,000
2023-07-18	25.650	25.650	24.500	24.900	24.900	1,687,000
2023-07-17	25.400	25.600	25.000	25.500	25.500	670,000
2023-07-14	25.000	25.350	24.900	25.300	25.300	806,000
2023-07-13	26.000	26.150	24.800	25.000	25.000	2,731,000
2023-07-12	26.400	26.550	26.000	26.000	26.000	751,000
2023-07-11	26.650	26.700	26.250	26.450	26.450	996,000
2023-07-10	27.100	27.100	26.500	26.600	26.600	1,441,000
2023-07-07	26.600	27.150	26.250	27.000	27.000	1,272,000
2023-07-06	27.050	27.050	26.800	26.950	26.381	611,000
2023-07-05	27.300	27.450	27.000	27.050	26.479	741,000
2023-07-04	27.300	27.350	26.900	27.200	26.626	1,580,000
2023-07-03	27.100	27.400	26.700	27.100	26.528	1,189,000
2023-06-30	27.400	27.400	26.600	27.100	26.528	812,596
2023-06-29	26.450	27.150	26.450	27.050	26.479	1,093,951
2023-06-28	26.250	26.500	26.250	26.350	25.794	509,716
2023-06-27	26.500	26.750	26.050	26.250	25.696	863,421
2023-06-26	26.150	26.800	25.800	26.500	25.941	1,472,936
2023-06-21	26.500	26.700	26.150	26.200	25.647	1,044,421
2023-06-20	26.450	26.900	26.250	26.500	25.941	884,445
2023-06-19	26.550	26.750	26.300	26.450	25.892	835,374
2023-06-16	26.850	27.150	26.600	26.600	26.039	1,554,707
2023-06-15	26.750	27.650	26.300	27.150	26.577	5,068,678
2023-06-14	27.150	27.250	26.700	26.750	26.185	1,579,444
2023-06-13	26.700	27.150	26.400	27.000	26.430	1,231,990
2023-06-12	26.650	26.850	26.000	26.700	26.137	1,452,546
2023-06-09	26.450	26.700	25.700	26.600	26.039	2,536,861
2023-06-08	26.700	26.750	26.300	26.400	25.843	1,488,091
2023-06-07	27.050	27.100	26.450	26.650	26.088	2,237,988
2023-06-06	27.800	27.800	26.800	26.850	26.283	3,469,313
2023-06-05	28.800	28.950	27.550	27.900	27.311	2,732,576
2023-06-02	29.000	29.150	28.600	28.600	27.996	1,469,050
2023-06-01	29.300	29.700	28.450	28.850	28.241	7,856,506
2023-05-31	28.700	29.850	28.500	29.650	29.024	3,698,721
2023-05-30	28.800	28.950	28.500	28.550	27.947	954,363
2023-05-29	28.400	29.350	28.400	28.950	28.339	1,586,192
2023-05-26	28.950	29.050	28.400	28.700	28.094	1,000,926
2023-05-25	29.350	29.450	28.750	28.900	28.290	827,313
2023-05-24	29.350	29.700	29.000	29.100	28.486	1,718,337
2023-05-23	28.850	30.300	28.550	29.250	28.633	6,118,042
2023-05-22	28.000	29.150	27.900	29.100	28.486	1,917,388
2023-05-19	28.500	28.500	27.800	27.800	27.213	726,364

← NewerPage 14 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.