Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	19.100	19.100	18.850	19.000	18.125	90,343
2022-05-20	19.200	19.200	18.900	19.100	18.220	103,698
2022-05-19	18.850	19.200	18.650	19.200	18.315	125,006
2022-05-18	19.200	19.400	19.100	19.200	18.315	60,186
2022-05-17	19.100	19.200	18.950	19.100	18.220	84,218
2022-05-16	19.200	19.300	18.900	19.100	18.220	303,263
2022-05-13	19.300	19.400	19.000	19.300	18.411	84,709
2022-05-12	19.300	19.450	18.900	19.000	18.125	164,194
2022-05-11	19.850	19.850	19.150	19.350	18.458	124,381
2022-05-10	19.050	19.800	19.000	19.800	18.888	149,882
2022-05-09	20.000	20.000	18.500	19.400	18.506	310,764
2022-05-06	19.600	20.000	19.250	20.000	19.078	119,235
2022-05-05	19.850	20.200	19.700	19.800	18.888	155,015
2022-05-04	20.000	20.000	19.250	19.650	18.745	238,512
2022-05-03	20.400	20.400	19.800	19.950	19.031	162,168
2022-04-29	21.000	21.000	20.150	20.150	19.222	87,208
2022-04-28	20.650	20.850	19.900	20.650	19.699	225,516
2022-04-27	21.550	21.550	20.350	20.650	19.699	559,454
2022-04-26	21.600	22.100	21.400	22.000	20.986	249,364
2022-04-25	22.100	22.100	21.200	21.600	20.605	401,322
2022-04-22	22.500	22.500	22.150	22.300	21.273	301,672
2022-04-21	22.450	22.700	22.350	22.450	21.416	178,294
2022-04-20	22.450	22.600	22.350	22.350	21.320	228,944
2022-04-19	22.200	22.700	22.100	22.200	21.177	734,229
2022-04-18	22.100	22.150	21.750	21.950	20.939	227,080
2022-04-15	21.450	22.200	21.350	21.950	20.939	558,722
2022-04-14	21.450	21.650	21.300	21.500	20.509	191,449
2022-04-13	21.050	21.400	21.000	21.300	20.319	136,411
2022-04-12	21.400	21.400	20.800	20.950	19.985	105,190
2022-04-11	21.850	21.850	20.900	21.150	20.176	298,372
2022-04-08	21.200	22.150	21.100	21.850	20.843	339,392
2022-04-07	21.950	21.950	21.000	21.050	20.080	380,584
2022-04-06	22.150	22.150	21.600	22.000	20.986	252,433
2022-04-01	22.250	22.250	21.600	22.150	21.129	302,199
2022-03-31	22.600	22.600	21.700	22.200	21.177	534,120
2022-03-30	22.400	22.750	22.100	22.350	21.320	454,774
2022-03-29	22.550	22.900	22.200	22.350	21.320	970,699
2022-03-28	22.800	22.900	21.300	21.750	20.748	943,996
2022-03-25	21.250	22.750	20.850	22.000	20.986	839,679
2022-03-24	20.500	20.850	20.500	20.750	19.794	146,122
2022-03-23	20.700	20.800	20.350	20.500	19.555	224,572
2022-03-22	20.450	20.800	20.450	20.600	19.651	331,373
2022-03-21	20.000	20.600	20.000	20.550	19.603	397,239
2022-03-18	20.000	20.000	19.800	19.900	18.983	202,067
2022-03-17	20.300	20.300	19.850	19.900	18.983	204,225
2022-03-16	19.150	19.750	19.150	19.750	18.840	386,142
2022-03-15	19.750	19.750	18.900	18.900	18.029	476,997
2022-03-14	19.800	20.050	19.650	19.800	18.888	250,481
2022-03-11	19.800	20.000	19.550	19.600	18.697	489,228
2022-03-10	20.050	20.300	19.650	19.850	18.935	585,723
2022-03-09	19.500	19.800	19.150	19.550	18.649	546,783
2022-03-08	20.000	20.000	18.500	19.000	18.125	1,545,705
2022-03-07	22.700	22.700	20.450	20.450	19.508	2,433,487
2022-03-04	23.150	23.150	22.550	22.700	21.654	470,237
2022-03-03	23.450	23.450	23.050	23.100	22.036	387,229
2022-03-02	23.350	23.600	23.000	23.300	22.226	311,228
2022-03-01	23.200	23.800	22.850	23.650	22.560	518,340
2022-02-25	22.750	23.000	22.150	22.350	21.320	872,908
2022-02-24	23.550	23.650	22.400	22.800	21.749	710,100
2022-02-23	23.650	24.050	23.250	23.800	22.703	466,369

← NewerPage 19 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.