Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	48.900	49.600	47.250	47.500	47.500	1,237,345
2026-04-27	48.900	49.200	47.300	48.900	48.900	913,235
2026-04-24	48.800	49.500	48.550	48.750	48.750	685,011
2026-04-23	51.000	51.000	47.500	48.450	48.450	1,303,068
2026-04-22	52.000	52.000	49.300	50.400	50.400	2,024,434
2026-04-21	48.300	50.100	47.250	49.950	49.950	864,050
2026-04-20	48.450	49.250	47.250	47.550	47.550	956,300
2026-04-17	49.950	49.950	48.450	48.650	48.650	451,466
2026-04-16	50.800	51.600	49.400	49.400	49.400	1,448,066
2026-04-15	50.600	50.800	48.000	50.100	50.100	2,266,770
2026-04-14	47.500	51.000	47.450	50.100	50.100	3,492,500
2026-04-13	46.200	47.100	45.350	46.850	46.850	957,000
2026-04-10	45.450	46.200	45.350	46.200	46.200	671,002
2026-04-09	47.600	47.650	44.350	45.200	45.200	3,089,302
2026-04-08	45.350	46.700	45.100	46.100	46.100	889,100
2026-04-07	43.250	44.850	42.400	44.800	44.800	917,006
2026-04-02	43.700	43.900	42.500	42.600	42.600	159,036
2026-04-01	42.700	43.500	42.250	43.400	43.400	231,306
2026-03-31	43.000	43.900	40.800	40.800	40.800	1,181,308
2026-03-30	43.400	43.400	42.300	42.500	42.500	343,262
2026-03-27	43.150	43.400	42.700	43.000	43.000	212,573
2026-03-26	43.700	44.750	43.200	43.200	43.200	187,361
2026-03-25	43.500	43.850	43.450	43.500	43.500	101,739
2026-03-24	43.500	43.900	42.350	43.250	43.250	364,010
2026-03-23	43.200	44.800	42.700	43.300	43.300	448,246
2026-03-20	44.450	45.500	43.650	44.100	44.100	296,363
2026-03-19	45.850	45.850	43.900	44.550	44.550	583,704
2026-03-18	45.650	45.850	45.150	45.500	45.500	387,200
2026-03-17	45.300	45.650	44.450	45.650	45.650	429,600
2026-03-16	45.800	45.800	44.000	44.500	44.500	416,059
2026-03-13	46.000	46.400	45.000	45.650	45.650	338,041
2026-03-12	45.300	46.550	45.000	46.500	46.500	377,557
2026-03-11	44.150	46.250	44.150	45.450	45.450	327,540
2026-03-10	43.000	44.800	43.000	44.450	44.450	480,013
2026-03-09	41.250	42.650	40.150	42.200	42.200	808,500
2026-03-06	44.650	44.850	43.700	43.900	43.900	754,426
2026-03-05	45.100	46.200	44.650	45.200	45.200	818,180
2026-03-04	48.200	48.650	44.200	44.200	44.200	2,737,292
2026-03-03	51.900	55.100	48.500	49.100	49.100	4,735,435
2026-03-02	49.000	50.900	48.400	50.100	50.100	1,635,754
2026-02-26	50.000	50.000	49.100	49.600	49.600	623,392
2026-02-25	48.600	49.600	47.350	49.450	49.450	1,017,898
2026-02-24	48.200	50.200	47.850	48.600	48.600	1,577,354
2026-02-23	48.600	48.700	47.100	47.650	47.650	1,006,113
2026-02-11	47.350	48.100	46.800	47.700	47.700	1,268,100
2026-02-10	49.200	52.000	48.700	48.750	48.750	2,097,755
2026-02-09	49.300	49.300	48.100	49.000	49.000	702,199
2026-02-06	49.550	49.550	47.550	48.550	48.550	746,027
2026-02-05	49.550	50.800	48.750	49.100	49.100	928,002
2026-02-04	49.800	50.000	49.000	49.600	49.600	881,201
2026-02-03	48.350	50.400	48.350	49.800	49.800	1,272,355
2026-02-02	49.200	49.200	47.350	47.400	47.400	678,088
2026-01-30	49.200	49.500	48.300	49.150	49.150	806,500
2026-01-29	48.500	50.900	48.500	49.100	49.100	1,662,235
2026-01-28	47.800	49.050	46.200	48.000	48.000	2,175,800
2026-01-27	43.500	47.550	43.450	47.550	47.550	1,643,781
2026-01-26	42.950	43.350	42.900	43.250	43.250	241,116
2026-01-23	43.000	43.500	42.800	43.250	43.250	261,400
2026-01-22	43.150	43.250	42.600	42.750	42.750	368,202
2026-01-21	44.450	44.450	42.600	43.000	43.000	780,337

← NewerPage 3 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.