Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	28.750	29.000	28.300	28.750	28.750	266,006
2025-07-28	28.700	29.200	28.500	28.550	28.550	605,158
2025-07-25	29.050	29.400	28.550	28.600	28.600	315,115
2025-07-24	28.550	29.500	28.500	29.000	29.000	280,047
2025-07-23	28.400	29.350	28.250	28.500	28.500	283,107
2025-07-22	28.400	29.050	27.550	28.150	28.150	347,624
2025-07-21	29.050	29.200	28.450	28.450	28.450	153,017
2025-07-18	28.750	29.200	28.650	29.000	29.000	207,015
2025-07-17	28.750	28.900	28.600	28.750	28.750	93,166
2025-07-16	27.850	29.000	27.800	28.650	28.650	321,002
2025-07-15	27.800	28.000	27.650	27.850	27.850	94,000
2025-07-14	28.350	28.600	27.750	27.750	27.750	253,015
2025-07-11	28.600	28.900	28.250	28.400	28.400	310,004
2025-07-10	28.600	29.000	28.500	28.750	28.750	151,000
2025-07-09	28.900	29.200	28.450	28.450	28.450	246,500
2025-07-08	28.600	28.800	28.250	28.450	28.450	162,001
2025-07-07	29.000	29.150	28.500	28.600	28.600	180,004
2025-07-04	29.100	29.250	28.550	29.050	29.050	484,005
2025-07-03	29.350	29.350	28.900	28.900	28.900	324,034
2025-07-02	28.700	29.200	28.700	28.950	28.950	342,003
2025-07-01	28.150	28.800	28.150	28.700	28.700	259,160
2025-06-30	27.550	29.200	27.550	28.100	28.100	1,213,181
2025-06-27	26.400	27.500	26.000	27.250	27.250	851,021
2025-06-26	26.500	26.500	26.200	26.200	26.200	166,007
2025-06-25	26.450	26.500	26.100	26.300	26.300	111,050
2025-06-24	26.150	26.600	26.150	26.450	26.450	206,000
2025-06-23	25.450	25.800	25.200	25.800	25.800	163,000
2025-06-20	26.150	26.150	25.500	25.750	25.750	263,005
2025-06-19	26.500	26.500	25.950	26.250	26.250	133,300
2025-06-18	26.000	26.800	25.950	26.550	26.550	258,000
2025-06-17	26.250	26.300	25.850	26.200	26.200	184,000
2025-06-16	26.200	26.300	25.750	26.200	26.200	379,001
2025-06-13	26.100	26.400	25.750	26.200	26.200	279,002
2025-06-12	26.400	26.600	26.200	26.250	26.250	298,787
2025-06-11	27.000	27.000	26.500	26.600	26.600	431,001
2025-06-10	26.950	27.150	26.850	27.000	27.000	222,018
2025-06-09	27.000	27.150	26.600	27.150	27.150	221,000
2025-06-06	27.650	27.700	26.800	27.050	27.050	295,042
2025-06-05	28.150	28.150	27.100	27.650	27.650	348,010
2025-06-04	28.450	28.800	28.000	28.050	28.050	184,086
2025-06-03	28.100	28.700	28.050	28.200	28.200	187,002
2025-06-02	28.300	28.500	27.900	28.000	28.000	263,002
2025-05-29	29.000	29.000	28.150	28.300	28.300	331,002
2025-05-28	29.300	29.300	28.650	28.750	28.750	287,000
2025-05-27	29.000	29.300	28.900	29.000	29.000	271,000
2025-05-26	28.900	29.000	28.800	28.950	28.950	73,001
2025-05-23	28.950	29.150	28.800	28.900	28.900	103,000
2025-05-22	28.700	29.100	28.700	28.950	28.950	300,000
2025-05-21	28.800	28.950	28.600	28.750	28.750	212,001
2025-05-20	29.100	29.200	28.650	28.650	28.650	135,035
2025-05-19	29.300	29.300	28.800	28.850	28.850	282,088
2025-05-16	29.500	29.750	29.250	29.300	29.300	294,001
2025-05-15	29.450	29.550	29.150	29.500	29.500	220,002
2025-05-14	29.200	29.500	29.000	29.450	29.450	342,194
2025-05-13	29.900	29.950	29.300	29.350	29.350	369,002
2025-05-12	29.600	30.000	29.300	29.400	29.400	324,265
2025-05-09	29.200	29.700	29.050	29.600	29.600	323,500
2025-05-08	29.300	29.400	28.900	29.000	29.000	215,000
2025-05-07	29.400	29.500	28.750	28.950	28.950	153,000
2025-05-06	28.900	29.100	28.600	29.100	29.100	282,652

← NewerPage 6 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.