Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	24.500	24.900	24.450	24.600	24.081	931,109
2023-02-14	24.700	24.700	24.250	24.500	23.983	675,469
2023-02-13	24.350	24.700	24.150	24.550	24.032	1,117,056
2023-02-10	24.750	25.200	24.150	24.150	23.640	1,710,130
2023-02-09	24.450	24.850	24.450	24.600	24.081	1,435,295
2023-02-08	25.400	25.400	24.250	24.750	24.228	1,647,194
2023-02-07	24.800	25.100	24.450	25.100	24.570	2,477,028
2023-02-06	24.800	25.100	24.350	24.650	24.130	2,282,594
2023-02-03	24.800	25.150	24.350	24.600	24.081	2,412,937
2023-02-02	24.550	24.850	24.050	24.600	24.081	1,822,503
2023-02-01	23.000	24.500	23.000	24.500	23.983	3,622,420
2023-01-31	21.450	23.500	21.450	23.000	22.515	2,916,813
2023-01-30	21.200	21.750	21.150	21.400	20.948	334,443
2023-01-17	21.150	21.650	21.000	21.050	20.606	473,512
2023-01-16	21.650	21.650	21.050	21.050	20.606	220,582
2023-01-13	21.800	21.900	21.350	21.350	20.899	168,177
2023-01-12	21.700	22.000	21.350	21.800	21.340	204,721
2023-01-11	21.750	21.850	20.700	21.500	21.046	1,462,710
2023-01-10	22.300	22.400	21.850	22.050	21.585	196,118
2023-01-09	22.300	22.550	22.050	22.400	21.927	228,533
2023-01-06	22.500	22.500	22.050	22.250	21.780	520,445
2023-01-05	23.000	23.000	22.550	22.600	22.123	567,668
2023-01-04	23.000	23.200	22.650	22.950	22.466	2,089,971
2023-01-03	22.800	23.150	22.700	23.000	22.515	1,141,457
2022-12-30	22.950	22.950	22.500	22.650	22.172	343,572
2022-12-29	22.250	23.000	22.100	22.650	22.172	918,457
2022-12-28	22.450	22.550	22.300	22.300	21.829	245,062
2022-12-27	22.450	22.900	22.450	22.600	22.123	437,778
2022-12-26	22.300	22.850	21.950	22.600	22.123	700,179
2022-12-23	22.600	22.600	22.000	22.250	21.780	667,178
2022-12-22	22.300	23.100	22.250	22.950	22.466	1,126,008
2022-12-21	22.000	22.050	21.850	22.000	21.536	275,187
2022-12-20	22.900	22.900	21.950	21.950	21.487	586,254
2022-12-19	22.900	22.950	22.500	22.850	22.368	275,408
2022-12-16	22.700	23.250	22.650	23.050	22.564	361,751
2022-12-15	22.750	23.450	22.550	23.000	22.515	789,054
2022-12-14	23.500	23.500	22.700	22.750	22.270	494,985
2022-12-13	22.650	23.000	22.600	22.800	22.319	672,030
2022-12-12	22.200	22.650	22.200	22.600	22.123	474,123
2022-12-09	22.100	22.500	22.100	22.200	21.731	502,866
2022-12-08	21.400	22.200	21.350	21.850	21.389	815,136
2022-12-07	21.400	21.750	21.000	21.300	20.850	1,075,124
2022-12-06	22.750	22.750	21.400	21.400	20.948	1,848,886
2022-12-05	23.500	23.550	22.750	22.750	22.270	1,424,837
2022-12-02	23.500	24.350	23.400	23.500	23.004	805,304
2022-12-01	24.550	24.550	23.850	23.850	23.347	895,029
2022-11-30	24.600	25.200	24.050	24.500	23.983	1,906,671
2022-11-29	23.300	24.750	22.850	24.500	23.983	3,444,051
2022-11-28	22.700	23.100	22.500	23.050	22.564	255,767
2022-11-25	23.300	23.750	22.650	23.000	22.515	530,470
2022-11-24	24.100	24.100	22.550	23.250	22.759	1,234,496
2022-11-23	24.350	24.400	24.050	24.050	23.542	539,744
2022-11-22	24.300	24.450	23.600	24.300	23.787	1,133,480
2022-11-21	23.300	24.850	23.300	24.200	23.689	2,749,397
2022-11-18	23.300	23.550	22.700	23.000	22.515	474,380
2022-11-17	22.550	23.650	22.450	23.100	22.612	849,158
2022-11-16	22.750	23.050	22.300	22.450	21.976	544,127
2022-11-15	23.150	23.600	22.600	22.750	22.270	640,655
2022-11-14	22.500	23.550	22.500	23.200	22.710	1,242,708
2022-11-11	23.100	23.250	22.400	22.500	22.025	1,068,732

← NewerPage 16 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.