Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	21.300	23.000	21.250	22.400	21.927	2,080,942
2022-11-09	21.500	21.650	21.200	21.350	20.899	378,107
2022-11-08	21.450	21.750	21.150	21.350	20.899	352,184
2022-11-07	20.500	21.400	20.300	21.400	20.948	545,486
2022-11-04	20.400	20.400	20.200	20.300	19.872	118,031
2022-11-03	20.000	20.200	19.800	20.200	19.774	144,476
2022-11-02	20.000	20.200	20.000	20.100	19.676	61,853
2022-11-01	19.950	20.000	19.900	20.000	19.578	17,038
2022-10-31	20.400	20.400	19.850	19.950	19.529	75,291
2022-10-28	20.000	20.200	19.800	19.900	19.480	182,361
2022-10-27	20.000	20.000	19.800	19.850	19.431	50,033
2022-10-26	19.650	19.900	19.650	19.900	19.480	58,029
2022-10-25	19.650	20.100	19.600	19.850	19.431	48,012
2022-10-24	20.000	20.450	19.600	20.050	19.627	81,778
2022-10-21	19.750	19.750	19.450	19.500	19.088	71,092
2022-10-20	19.550	19.950	19.500	19.900	19.480	113,159
2022-10-19	19.700	19.850	19.500	19.850	19.431	69,103
2022-10-18	19.500	19.900	19.350	19.500	19.088	48,009
2022-10-17	19.000	19.900	19.000	19.400	18.991	99,217
2022-10-14	19.550	19.950	19.400	19.450	19.040	158,260
2022-10-13	20.000	20.100	19.150	19.350	18.942	123,293
2022-10-12	19.400	20.000	19.100	20.000	19.578	100,169
2022-10-11	20.250	20.350	19.150	19.450	19.040	315,249
2022-10-07	20.500	20.600	20.450	20.600	20.165	16,040
2022-10-06	20.750	20.750	20.350	20.650	20.214	130,207
2022-10-05	20.350	20.750	20.350	20.650	20.214	128,152
2022-10-04	20.000	20.150	19.800	20.150	19.725	131,029
2022-10-03	19.750	20.000	19.500	19.800	19.382	68,163
2022-09-30	19.300	19.750	19.200	19.750	19.333	85,149
2022-09-29	19.300	19.800	19.300	19.800	19.382	137,992
2022-09-28	20.800	20.800	19.500	19.600	18.697	522,047
2022-09-27	20.350	21.050	20.100	21.050	20.080	206,183
2022-09-26	21.200	21.200	20.400	20.750	19.794	179,241
2022-09-23	21.700	21.700	21.100	21.500	20.509	199,360
2022-09-22	21.500	21.800	21.450	21.750	20.748	134,384
2022-09-21	21.700	21.950	21.600	21.800	20.796	126,638
2022-09-20	21.950	22.150	21.650	21.950	20.939	165,428
2022-09-19	21.950	21.950	21.650	21.850	20.843	144,019
2022-09-16	21.850	22.000	21.650	21.900	20.891	440,829
2022-09-15	21.000	22.050	21.000	21.800	20.796	725,281
2022-09-14	20.750	21.000	20.500	20.950	19.985	411,035
2022-09-13	21.000	21.150	20.750	20.950	19.985	115,141
2022-09-12	20.500	20.950	20.200	20.900	19.937	184,268
2022-09-08	20.650	20.650	20.200	20.500	19.555	101,038
2022-09-07	20.300	20.500	20.250	20.400	19.460	41,714
2022-09-06	21.000	21.250	20.100	20.350	19.412	255,333
2022-09-05	21.250	21.250	20.750	21.000	20.032	88,235
2022-09-02	21.050	21.200	20.850	21.200	20.223	107,524
2022-09-01	21.200	21.200	20.750	21.050	20.080	146,377
2022-08-31	21.750	21.750	20.800	21.200	20.223	339,018
2022-08-30	21.100	21.550	21.000	21.550	20.557	100,005
2022-08-29	21.200	21.200	20.750	21.100	20.128	149,275
2022-08-26	21.750	21.800	21.450	21.450	20.462	178,532
2022-08-25	21.750	21.750	21.500	21.650	20.652	170,162
2022-08-24	21.500	21.800	21.200	21.700	20.700	256,807
2022-08-23	22.050	22.050	21.350	21.350	20.366	414,501
2022-08-22	22.500	22.850	22.050	22.400	21.368	443,400
2022-08-19	22.500	23.000	22.300	22.400	21.368	856,122
2022-08-18	22.000	22.100	21.800	22.100	21.082	370,359
2022-08-17	21.350	22.150	21.200	22.100	21.082	641,244

← NewerPage 17 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.