Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	44.250	44.700	43.850	44.450	44.450	405,932
2026-01-19	43.600	44.300	43.300	44.250	44.250	348,600
2026-01-16	43.950	44.100	43.300	43.600	43.600	450,370
2026-01-15	43.700	44.100	43.050	43.900	43.900	581,500
2026-01-14	46.000	46.000	43.300	43.700	43.700	1,771,221
2026-01-13	47.000	47.000	45.650	46.100	46.100	687,511
2026-01-12	46.500	47.450	46.350	47.000	47.000	763,700
2026-01-09	44.350	46.600	43.500	46.500	46.500	809,285
2026-01-08	46.800	47.200	45.100	45.800	45.800	1,011,630
2026-01-07	45.000	48.000	44.700	47.200	47.200	1,526,800
2026-01-06	44.400	45.600	44.400	44.900	44.900	917,262
2026-01-05	43.600	44.950	43.600	44.450	44.450	1,276,888
2026-01-02	42.400	43.550	42.400	43.400	43.400	544,675
2025-12-31	42.100	42.450	41.900	42.000	42.000	212,787
2025-12-30	42.350	42.350	41.800	42.100	42.100	304,009
2025-12-29	42.050	42.550	42.000	42.350	42.350	232,000
2025-12-26	43.100	43.100	42.000	42.350	42.350	337,835
2025-12-24	43.500	43.700	42.850	42.850	42.850	297,500
2025-12-23	43.650	43.700	43.250	43.550	43.550	305,500
2025-12-22	43.550	44.400	43.250	43.600	43.600	423,001
2025-12-19	42.100	43.850	42.100	43.600	43.600	640,468
2025-12-18	42.900	42.900	41.950	41.950	41.950	448,005
2025-12-17	44.100	44.350	42.850	42.850	42.850	539,683
2025-12-16	44.950	45.450	43.750	43.750	43.750	489,601
2025-12-15	43.350	45.000	43.350	45.000	45.000	361,899
2025-12-12	44.600	44.900	43.750	43.800	43.800	263,300
2025-12-11	45.550	45.850	44.200	44.300	44.300	426,233
2025-12-10	45.650	45.900	44.750	45.400	45.400	878,702
2025-12-09	44.200	45.950	44.200	45.200	45.200	994,600
2025-12-08	42.600	43.000	42.100	43.000	43.000	155,103
2025-12-05	42.200	42.600	41.950	42.250	42.250	267,400
2025-12-04	42.200	42.500	42.100	42.300	42.300	55,000
2025-12-03	41.950	42.850	41.950	42.200	42.200	268,784
2025-12-02	41.950	42.100	41.500	41.700	41.700	470,500
2025-12-01	42.700	42.750	41.600	41.800	41.800	237,404
2025-11-28	43.300	43.350	42.250	42.750	42.750	338,700
2025-11-27	43.000	43.350	42.950	43.300	43.300	156,100
2025-11-26	42.450	42.900	42.450	42.900	42.900	176,105
2025-11-25	41.750	42.450	41.750	42.350	42.350	225,385
2025-11-24	41.350	41.900	41.300	41.350	41.350	151,006
2025-11-21	42.250	42.600	41.050	41.300	41.300	518,202
2025-11-20	42.450	43.500	42.450	42.900	42.900	426,100
2025-11-19	43.000	43.400	41.700	42.100	42.100	571,356
2025-11-18	44.050	44.150	42.950	42.950	42.950	642,300
2025-11-17	45.050	45.050	44.000	44.150	44.150	541,509
2025-11-14	44.250	45.400	44.150	44.900	44.900	660,376
2025-11-13	46.900	46.900	44.400	44.650	44.650	1,254,665
2025-11-12	46.300	47.250	46.200	46.500	46.500	515,574
2025-11-11	47.750	47.750	45.350	46.150	46.150	1,650,927
2025-11-10	48.800	48.800	47.100	47.350	47.350	1,019,500
2025-11-07	47.100	49.200	47.100	48.200	48.200	1,362,200
2025-11-06	47.050	47.350	46.300	47.050	47.050	660,068
2025-11-05	47.000	47.200	46.300	46.750	46.750	500,758
2025-11-04	47.150	48.300	47.150	47.500	47.500	491,062
2025-11-03	47.650	48.150	47.100	47.700	47.700	482,283
2025-10-31	47.000	47.850	47.000	47.600	47.600	243,333
2025-10-30	47.850	48.400	46.500	47.000	47.000	718,060
2025-10-29	46.600	48.750	46.600	47.850	47.850	917,500
2025-10-28	48.450	48.450	46.200	46.600	46.600	1,542,533
2025-10-27	51.500	51.900	48.000	48.500	48.500	3,048,048

← NewerPage 4 of 21 · 1,222 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.