Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	23.650	24.050	23.250	23.800	22.703	466,369
2022-02-22	24.350	24.350	22.800	23.650	22.560	846,763
2022-02-21	24.900	24.900	24.200	24.300	23.180	557,692
2022-02-18	24.250	25.000	24.000	24.900	23.753	534,694
2022-02-17	25.000	25.150	24.250	24.250	23.133	1,019,466
2022-02-16	25.100	25.400	24.300	25.000	23.848	956,771
2022-02-15	24.400	25.000	24.250	25.000	23.848	1,121,898
2022-02-14	23.900	24.550	22.550	24.400	23.276	1,877,612
2022-02-11	24.000	24.550	23.800	24.250	23.133	599,271
2022-02-10	24.950	25.750	24.200	24.400	23.276	1,807,358
2022-02-09	24.000	25.300	24.000	25.050	23.896	1,941,215
2022-02-08	23.450	24.000	23.350	23.900	22.799	811,257
2022-02-07	21.850	23.500	21.850	23.450	22.370	1,016,890
2022-01-26	21.850	22.050	21.300	21.700	20.700	710,274
2022-01-25	22.550	22.550	21.250	21.300	20.319	864,909
2022-01-24	22.100	22.400	21.350	22.400	21.368	1,186,873
2022-01-21	22.900	23.150	22.100	22.400	21.368	883,480
2022-01-20	23.150	23.350	22.750	23.150	22.083	442,547
2022-01-19	22.950	23.650	22.700	23.150	22.083	1,067,497
2022-01-18	22.650	24.300	22.500	23.550	22.465	2,098,409
2022-01-17	22.500	22.600	22.000	22.600	21.559	822,713
2022-01-14	22.000	22.400	21.950	22.400	21.368	1,719,483
2022-01-13	22.550	23.000	21.800	22.350	21.320	3,748,405
2022-01-12	25.100	26.050	22.500	22.800	21.749	26,194,980
2022-01-11	25.700	25.750	24.350	25.000	23.848	2,325,827
2022-01-10	26.000	26.500	25.100	25.900	24.707	1,422,443
2022-01-07	27.000	27.400	25.650	25.900	24.707	2,815,600
2022-01-06	25.800	27.650	25.300	26.750	25.517	3,199,125
2022-01-05	27.800	28.350	25.500	26.050	24.850	5,873,090
2022-01-04	27.850	28.400	26.450	28.000	26.710	6,664,515
2022-01-03	26.000	28.300	26.000	27.600	26.328	9,520,959
2021-12-30	25.050	26.500	25.050	25.950	24.754	4,697,538
2021-12-29	24.900	26.100	24.500	25.600	24.420	12,914,100
2021-12-28	22.750	24.950	22.700	24.950	23.800	9,192,830
2021-12-27	22.700	23.200	22.500	22.700	21.654	1,722,958
2021-12-24	22.850	22.850	22.250	22.500	21.463	1,219,158
2021-12-23	22.350	23.100	22.200	22.550	21.511	2,200,832
2021-12-22	22.400	23.450	22.200	22.250	21.225	4,053,175
2021-12-21	22.350	22.850	22.100	22.150	21.129	1,242,576
2021-12-20	21.800	22.750	21.800	22.350	21.320	1,585,656
2021-12-17	22.600	22.750	21.650	21.800	20.796	2,661,583
2021-12-16	22.050	23.200	21.900	22.800	21.749	3,875,082
2021-12-15	22.000	23.300	21.900	21.950	20.939	4,411,026
2021-12-14	21.950	22.450	21.100	22.150	21.129	2,889,758
2021-12-13	20.500	22.400	20.400	22.050	21.034	5,005,925
2021-12-10	22.000	22.000	19.900	20.400	19.460	3,578,295
2021-12-09	21.100	21.700	20.750	21.350	20.366	1,673,662
2021-12-08	23.500	23.500	21.050	21.200	20.223	6,313,031
2021-12-07	22.500	23.100	22.150	23.100	22.036	3,646,731
2021-12-06	22.000	23.150	21.500	22.500	21.463	6,795,684
2021-12-03	22.200	22.750	21.700	22.000	20.986	5,011,179
2021-12-02	20.950	22.200	20.550	22.100	21.082	7,496,311
2021-12-01	19.950	20.600	19.550	20.550	19.603	3,896,472
2021-11-30	19.050	20.600	18.900	19.950	19.031	8,456,215
2021-11-29	18.850	19.700	18.350	18.900	18.029	2,986,363
2021-11-26	18.350	19.200	18.000	18.850	17.981	3,477,953
2021-11-25	18.200	19.550	18.100	18.200	17.361	6,436,322
2021-11-24	17.900	18.900	17.200	18.900	18.029	6,237,878
2021-11-23	16.350	17.200	16.200	17.200	16.408	1,840,315
2021-11-22	16.050	17.150	15.950	16.350	15.597	4,441,471

← NewerPage 20 of 21 · 1,227 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.