Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	20.950	21.600	20.850	21.350	20.366	484,357
2022-08-15	21.150	21.250	20.900	21.100	20.128	168,055
2022-08-12	21.300	21.350	20.750	21.000	20.032	264,074
2022-08-11	21.600	21.600	20.900	21.300	20.319	158,573
2022-08-10	20.950	21.300	20.800	21.200	20.223	196,190
2022-08-09	20.500	20.900	20.500	20.800	19.842	49,417
2022-08-08	20.350	20.950	20.150	20.950	19.985	166,409
2022-08-05	20.650	21.100	20.300	20.900	19.937	150,099
2022-08-04	21.400	21.400	20.500	20.650	19.699	95,552
2022-08-03	21.000	21.250	20.900	21.100	20.128	126,051
2022-08-02	21.600	21.600	20.650	21.300	20.319	281,140
2022-08-01	22.100	22.350	21.500	21.700	20.700	184,185
2022-07-29	21.750	21.950	21.400	21.600	20.605	234,319
2022-07-28	20.800	22.000	20.800	21.550	20.557	509,303
2022-07-27	19.850	20.850	19.850	20.700	19.746	195,893
2022-07-26	19.700	19.900	19.600	19.850	18.935	101,016
2022-07-25	19.750	19.850	19.600	19.650	18.745	60,210
2022-07-22	20.150	20.300	19.700	19.750	18.840	111,120
2022-07-21	20.000	20.150	19.900	20.100	19.174	123,969
2022-07-20	20.000	20.000	19.650	19.750	18.840	105,522
2022-07-19	19.950	20.400	19.700	19.800	18.888	117,391
2022-07-18	19.950	20.000	19.750	19.900	18.983	60,286
2022-07-15	20.300	20.300	19.700	19.900	18.983	61,010
2022-07-14	19.950	20.250	19.800	19.950	19.031	52,227
2022-07-13	19.750	20.750	19.750	19.950	19.031	64,129
2022-07-12	20.300	20.300	19.250	19.750	18.840	104,229
2022-07-11	20.150	20.150	19.850	19.900	18.983	74,997
2022-07-08	19.900	20.450	19.750	20.000	19.078	186,013
2022-07-07	20.000	20.050	19.600	19.850	18.935	107,065
2022-07-06	19.700	20.250	19.100	19.700	18.792	130,156
2022-07-05	20.300	20.850	19.200	19.700	18.792	165,239
2022-07-04	19.800	20.200	19.500	19.700	18.792	48,107
2022-07-01	20.800	20.800	18.800	19.950	19.031	439,695
2022-06-30	21.100	21.200	20.000	20.800	19.842	289,746
2022-06-29	21.150	21.300	21.050	21.100	20.128	158,022
2022-06-28	21.400	21.400	21.050	21.200	20.223	128,038
2022-06-27	21.000	21.700	21.000	21.200	20.223	62,521
2022-06-24	20.700	20.850	20.600	20.850	19.889	61,017
2022-06-23	20.850	20.850	20.300	20.650	19.699	111,192
2022-06-22	21.000	21.000	20.100	20.500	19.555	129,386
2022-06-21	20.500	21.250	20.500	21.000	20.032	147,528
2022-06-20	22.050	22.100	19.900	20.350	19.412	575,500
2022-06-17	21.200	22.050	20.800	22.050	21.034	274,384
2022-06-16	22.700	22.950	20.950	21.650	20.652	1,171,396
2022-06-15	22.950	23.300	22.550	22.700	21.654	526,000
2022-06-14	22.500	22.750	22.150	22.700	21.654	585,544
2022-06-13	22.350	22.550	22.050	22.500	21.463	639,087
2022-06-10	21.750	22.500	21.700	22.350	21.320	709,649
2022-06-09	21.850	21.850	21.550	21.750	20.748	255,567
2022-06-08	21.250	21.700	21.150	21.450	20.462	287,264
2022-06-07	21.150	21.400	20.900	21.250	20.271	328,254
2022-06-06	20.800	21.150	20.700	20.950	19.985	315,455
2022-06-02	20.200	21.000	20.200	20.850	19.889	319,286
2022-06-01	20.200	20.900	20.050	20.250	19.317	282,981
2022-05-31	18.950	20.400	18.950	20.000	19.078	495,182
2022-05-30	18.850	19.050	18.750	19.050	18.172	177,221
2022-05-27	19.000	19.000	18.650	18.850	17.981	182,390
2022-05-26	18.800	19.050	18.750	18.950	18.077	92,128
2022-05-25	18.900	19.000	18.600	18.950	18.077	102,559
2022-05-24	19.000	19.000	18.500	18.600	17.743	242,189

← NewerPage 18 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.