Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	62.000	63.100	61.500	62.000	62.000	394,203
2026-07-21	60.800	62.000	60.600	61.300	61.300	418,900
2026-07-20	63.100	63.100	57.500	61.000	61.000	995,001
2026-07-17	66.000	67.200	61.500	62.600	62.600	1,786,650
2026-07-16	67.500	69.800	66.800	68.000	68.000	730,500
2026-07-15	66.900	68.200	66.700	68.200	68.200	698,801
2026-07-14	63.300	67.800	63.200	66.900	66.900	2,106,030
2026-07-13	69.300	69.900	63.300	65.200	65.200	2,490,230
2026-07-10	68.400	68.400	68.400	68.400	68.400	0
2026-07-09	69.500	70.600	67.800	68.400	68.400	1,363,100
2026-07-08	67.100	68.900	65.300	67.400	67.400	1,451,670
2026-07-07	68.500	71.200	66.500	66.500	66.500	1,548,374
2026-07-06	71.900	73.800	69.600	70.400	68.900	1,660,178
2026-07-03	71.000	71.900	70.000	70.400	68.900	1,226,502
2026-07-02	69.100	70.900	68.000	70.200	68.704	1,031,762
2026-07-01	68.400	70.000	66.900	69.100	67.628	1,519,228
2026-06-30	66.600	67.400	65.500	66.400	64.985	767,931
2026-06-29	66.700	68.500	65.200	65.300	63.909	1,600,080
2026-06-26	71.500	72.600	66.600	66.600	66.600	2,728,918
2026-06-25	69.200	73.900	68.500	71.300	71.300	3,062,058
2026-06-24	67.800	69.000	66.000	68.500	68.500	2,738,228
2026-06-23	68.800	71.000	67.400	68.900	68.900	2,598,681
2026-06-22	71.500	74.800	68.000	68.800	68.800	5,381,280
2026-06-18	66.300	70.900	66.200	69.800	69.800	4,280,922
2026-06-17	66.000	66.300	64.600	65.800	65.800	3,049,860
2026-06-16	62.400	66.200	60.200	66.000	66.000	3,918,413
2026-06-15	63.500	64.200	60.600	62.500	62.500	3,508,561
2026-06-12	63.600	64.500	60.000	61.400	61.400	7,049,768
2026-06-11	59.500	63.600	57.100	63.600	63.600	7,074,950
2026-06-10	54.100	59.400	53.000	57.900	57.900	5,995,642
2026-06-09	51.100	54.000	51.100	54.000	54.000	5,106,601
2026-06-08	46.500	49.300	46.200	49.150	49.150	1,011,001
2026-06-05	50.200	53.000	48.850	50.200	50.200	3,033,924
2026-06-04	49.150	50.300	48.850	50.100	50.100	2,547,000
2026-06-03	48.550	49.300	47.700	48.450	48.450	626,501
2026-06-02	49.250	49.250	46.500	48.550	48.550	1,046,578
2026-06-01	48.800	50.400	48.300	48.750	48.750	1,593,977
2026-05-29	48.350	48.850	47.600	48.500	48.500	766,201
2026-05-28	47.850	48.550	47.350	47.950	47.950	928,423
2026-05-27	49.300	49.700	47.200	47.650	47.650	953,931
2026-05-26	47.450	48.900	46.950	48.450	48.450	1,255,269
2026-05-25	48.550	48.850	47.100	47.150	47.150	836,400
2026-05-22	47.300	48.750	47.150	48.250	48.250	733,400
2026-05-21	47.100	47.350	46.800	47.250	47.250	353,105
2026-05-20	46.950	46.950	46.150	46.550	46.550	288,006
2026-05-19	46.850	47.300	45.500	46.350	46.350	498,005
2026-05-18	45.100	46.850	44.100	46.500	46.500	721,515
2026-05-15	48.450	48.800	44.150	45.050	45.050	2,952,166
2026-05-14	48.400	49.900	47.700	48.400	48.400	2,102,851
2026-05-13	47.900	47.900	46.900	47.500	47.500	432,535
2026-05-12	49.050	49.050	47.350	47.750	47.750	651,011
2026-05-11	46.800	48.750	46.800	48.600	48.600	849,204
2026-05-08	46.900	47.300	46.350	46.600	46.600	431,070
2026-05-07	48.500	48.700	46.850	47.050	47.050	812,902
2026-05-06	47.350	48.650	45.750	48.050	48.050	1,028,930
2026-05-05	47.250	47.600	47.050	47.400	47.400	264,503
2026-05-04	46.800	48.100	46.600	47.150	47.150	773,201
2026-04-30	47.400	47.700	46.300	46.650	46.650	653,035
2026-04-29	47.900	49.250	47.200	47.400	47.400	892,097
2026-04-28	48.900	49.600	47.250	47.500	47.500	1,237,345

← NewerPage 2 of 3 · 126 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.