Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	28.750	28.950	28.250	28.300	27.703	1,007,562
2023-05-17	27.750	28.700	27.550	28.550	27.947	1,262,662
2023-05-16	27.200	27.850	27.200	27.550	26.969	793,108
2023-05-15	28.500	28.500	27.100	27.100	26.528	1,829,666
2023-05-12	28.850	29.000	26.800	28.600	27.996	3,371,474
2023-05-11	29.250	29.450	28.400	29.150	28.535	3,184,712
2023-05-10	28.750	29.100	28.500	28.950	28.339	1,412,112
2023-05-09	28.600	29.100	28.350	28.750	28.143	3,491,720
2023-05-08	27.700	28.350	27.650	28.350	27.752	1,408,964
2023-05-05	27.400	27.850	27.400	27.550	26.969	408,263
2023-05-04	27.400	28.000	27.100	27.400	26.822	745,424
2023-05-03	27.600	27.600	27.200	27.350	26.773	520,498
2023-05-02	27.600	28.150	27.550	27.600	27.018	861,778
2023-04-28	27.100	27.650	27.100	27.500	26.920	783,555
2023-04-27	26.950	27.200	26.550	26.950	26.381	556,213
2023-04-26	26.350	27.050	26.300	26.950	26.381	808,687
2023-04-25	27.700	27.950	26.700	26.700	26.137	1,808,634
2023-04-24	26.900	27.550	26.850	27.450	26.871	754,198
2023-04-21	27.100	27.650	26.700	27.050	26.479	1,940,142
2023-04-20	28.350	28.400	27.300	27.550	26.969	3,908,147
2023-04-19	29.400	29.500	28.450	28.550	27.947	3,340,381
2023-04-18	29.800	30.000	28.850	29.200	28.584	2,990,767
2023-04-17	29.300	30.100	29.200	29.350	28.731	3,049,439
2023-04-14	30.150	30.150	29.000	29.200	28.584	3,006,130
2023-04-13	29.850	30.250	29.650	29.650	29.024	2,413,328
2023-04-12	30.750	30.750	29.850	29.850	29.220	2,622,848
2023-04-11	29.800	30.400	29.700	29.950	29.318	2,470,842
2023-04-10	29.550	30.350	28.650	29.900	29.269	5,390,841
2023-04-07	30.300	30.300	29.400	29.450	28.828	2,165,249
2023-04-06	30.300	30.450	29.750	30.100	29.465	2,700,729
2023-03-31	30.300	30.550	29.750	30.300	29.661	5,442,985
2023-03-30	29.050	30.950	28.900	30.100	29.465	9,250,035
2023-03-29	28.700	29.400	28.650	29.050	28.437	2,956,225
2023-03-28	29.100	29.100	28.200	28.550	27.947	2,324,239
2023-03-27	29.000	29.550	28.650	29.100	28.486	4,355,554
2023-03-24	29.250	29.650	28.800	28.900	28.290	3,380,131
2023-03-23	29.450	30.450	29.000	29.500	28.877	8,624,000
2023-03-22	29.450	29.900	28.300	29.600	28.975	8,551,447
2023-03-21	28.900	29.750	28.650	29.050	28.437	6,574,909
2023-03-20	28.300	29.050	27.900	28.650	28.045	4,873,111
2023-03-17	26.750	28.600	26.750	28.500	27.899	6,455,206
2023-03-16	27.150	27.500	26.350	26.550	25.990	2,995,784
2023-03-15	27.050	27.400	26.500	26.950	26.381	2,246,756
2023-03-14	26.300	27.500	26.300	26.850	26.283	2,826,744
2023-03-13	27.350	27.350	26.100	26.750	26.185	3,088,490
2023-03-10	28.500	28.800	26.800	27.350	26.773	6,406,548
2023-03-09	29.200	30.200	28.250	28.900	28.290	18,400,199
2023-03-08	26.300	27.850	25.650	27.600	27.018	7,416,948
2023-03-07	27.300	27.300	26.500	26.500	25.941	924,117
2023-03-06	26.000	27.300	25.800	26.800	26.234	2,330,275
2023-03-03	26.200	26.450	25.800	25.850	25.304	2,641,294
2023-03-02	26.400	26.700	25.700	26.200	25.647	2,724,899
2023-03-01	27.500	27.800	25.350	26.050	25.500	5,614,436
2023-02-24	27.300	28.000	26.850	27.950	27.360	5,249,127
2023-02-23	26.200	27.900	26.000	27.100	26.528	8,303,424
2023-02-22	26.150	27.100	25.700	26.100	25.549	6,588,302
2023-02-21	26.050	26.450	25.750	26.400	25.843	2,579,552
2023-02-20	26.150	26.700	25.550	26.050	25.500	3,543,072
2023-02-17	25.750	26.250	25.650	26.000	25.451	2,342,027
2023-02-16	24.600	26.100	24.600	25.800	25.256	5,174,179

← NewerPage 15 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.