Donpon Precision historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	16.100	16.350	15.500	15.600	14.881	666,774
2021-11-18	16.200	16.250	15.950	16.100	15.358	421,507
2021-11-17	16.000	16.350	16.000	16.150	15.406	900,957
2021-11-16	16.200	16.300	15.700	15.950	15.215	632,704
2021-11-15	15.450	16.000	15.250	15.900	15.167	1,168,681
2021-11-12	15.750	15.750	15.250	15.300	14.595	423,674
2021-11-11	15.250	16.600	15.250	15.350	14.643	2,467,620
2021-11-10	15.000	15.350	15.000	15.200	14.500	395,641
2021-11-09	15.050	15.200	14.750	15.200	14.500	333,408
2021-11-08	15.500	15.500	14.950	15.050	14.357	443,521
2021-11-05	15.050	16.000	15.050	15.250	14.547	1,572,886
2021-11-04	15.050	15.150	14.900	15.050	14.357	345,499
2021-11-03	15.000	15.150	14.900	15.050	14.357	236,044
2021-11-02	15.550	15.550	15.000	15.050	14.357	560,798
2021-11-01	15.250	15.600	15.250	15.350	14.643	935,647
2021-10-29	15.100	15.100	14.900	14.950	14.261	317,375
2021-10-28	15.300	15.350	14.800	14.950	14.261	649,865
2021-10-27	15.150	15.750	14.950	15.300	14.595	1,076,852
2021-10-26	14.800	15.250	14.700	14.900	14.213	436,235
2021-10-25	14.750	14.850	14.500	14.700	14.023	340,032
2021-10-22	14.750	14.900	14.550	14.750	14.070	541,075
2021-10-21	15.000	15.100	14.650	14.650	13.975	791,956
2021-10-20	15.600	15.650	14.750	15.000	14.309	1,121,732
2021-10-19	15.300	15.900	15.100	15.350	14.643	1,935,493
2021-10-18	15.500	16.750	15.300	15.300	14.595	2,815,388
2021-10-15	15.300	15.500	14.800	15.350	14.643	1,554,683
2021-10-14	16.700	16.700	14.650	15.100	14.404	9,088,906

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.