Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	51.300	51.300	51.300	51.300	51.300	0
2025-10-22	50.000	51.900	49.300	51.300	51.300	1,809,937
2025-10-21	51.400	52.000	50.000	50.100	50.100	1,659,105
2025-10-20	51.500	51.700	49.950	51.200	51.200	1,796,501
2025-10-17	50.600	52.000	49.350	51.000	51.000	2,735,570
2025-10-16	49.250	51.000	48.300	50.400	50.400	3,187,815
2025-10-15	45.800	49.550	44.950	48.750	48.750	4,123,139
2025-10-14	45.550	47.000	45.400	45.800	45.800	1,616,821
2025-10-13	43.000	44.900	42.500	44.400	44.400	1,316,200
2025-10-09	42.800	45.500	42.800	45.450	45.450	2,128,947
2025-10-08	42.350	42.700	41.800	42.350	42.350	615,636
2025-10-07	41.500	42.900	41.300	42.350	42.350	769,500
2025-10-03	40.400	42.700	40.400	41.100	41.100	482,841
2025-10-02	40.900	40.950	40.250	40.400	40.400	343,505
2025-10-01	40.250	40.500	40.000	40.450	40.450	174,659
2025-09-30	38.950	41.950	38.950	40.100	40.100	632,003
2025-09-29	38.650	38.650	38.650	38.650	38.650	0
2025-09-26	40.400	40.450	38.550	38.650	38.650	653,854
2025-09-25	40.550	40.750	40.100	40.100	40.100	375,700
2025-09-24	40.400	40.450	40.200	40.250	40.250	110,600
2025-09-23	39.600	40.500	39.600	40.150	40.150	420,910
2025-09-22	40.050	40.150	39.450	39.600	39.600	616,775
2025-09-19	40.200	40.250	40.000	40.050	40.050	237,900
2025-09-18	40.100	40.450	40.050	40.150	40.150	346,800
2025-09-17	40.050	40.300	39.700	40.100	40.100	546,449
2025-09-16	39.900	40.250	39.650	39.800	39.800	828,601
2025-09-15	40.450	40.800	39.400	39.650	39.650	561,600
2025-09-12	41.250	41.250	40.100	40.250	40.250	344,307
2025-09-11	40.400	41.950	40.100	40.750	40.750	345,522
2025-09-10	41.500	41.500	39.600	40.400	40.400	581,780
2025-09-09	40.300	40.950	40.000	40.850	40.850	287,475
2025-09-08	40.000	40.450	39.750	39.950	39.950	327,278
2025-09-05	40.300	41.200	39.750	40.000	40.000	417,413
2025-09-04	38.800	40.200	38.800	39.900	39.900	448,400
2025-09-03	36.850	39.400	36.700	38.700	38.700	552,067
2025-09-02	36.700	36.800	36.350	36.650	36.650	295,968
2025-09-01	36.600	37.150	36.300	36.500	36.500	328,800
2025-08-29	36.600	37.000	36.500	36.500	36.500	248,735
2025-08-28	36.850	36.950	36.600	36.600	36.600	551,871
2025-08-27	37.150	37.150	36.650	36.750	36.750	839,056
2025-08-26	37.100	37.300	36.500	37.150	37.150	1,528,483
2025-08-25	39.600	39.600	37.000	37.100	37.100	1,918,411
2025-08-22	40.929	40.929	40.929	40.929	40.929	0
2025-08-21	40.929	40.929	40.929	40.929	40.929	0
2025-08-20	40.929	40.929	40.929	40.929	40.929	0
2025-08-19	40.929	40.929	40.929	40.929	40.929	0
2025-08-18	40.929	40.929	40.929	40.929	40.929	0
2025-08-15	40.929	40.929	40.929	40.929	40.929	0
2025-08-14	40.929	40.929	40.929	40.929	40.929	0
2025-08-13	39.786	41.714	39.786	40.929	37.929	604,480
2025-08-12	38.143	39.857	38.143	39.714	36.803	434,921
2025-08-11	38.143	38.571	37.929	38.143	35.347	248,518
2025-08-08	38.429	38.714	38.143	38.286	35.479	267,997
2025-08-07	27.400	27.400	26.400	26.950	26.950	561,227
2025-08-06	27.550	27.750	27.350	27.350	27.350	985,031
2025-08-05	28.100	28.400	28.000	28.050	28.050	476,481
2025-08-04	28.400	28.400	27.900	28.100	28.100	236,284
2025-08-01	28.600	28.600	28.600	28.600	28.600	208,544
2025-07-31	29.100	29.100	28.550	28.600	28.600	265,029
2025-07-30	29.000	29.000	28.400	29.000	29.000	368,007

← NewerPage 5 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.