Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	28.700	29.500	27.900	28.850	28.850	710,000
2025-05-02	29.000	29.400	28.850	28.900	28.900	333,004
2025-04-30	27.950	29.200	27.950	28.650	28.650	578,006
2025-04-29	27.800	28.050	27.750	27.950	27.950	346,001
2025-04-28	27.450	27.750	27.450	27.650	27.650	461,200
2025-04-25	27.050	27.300	26.900	27.100	27.100	286,001
2025-04-24	26.750	27.150	26.300	26.600	26.600	876,001
2025-04-23	26.300	27.000	26.300	26.600	26.600	790,003
2025-04-22	25.000	26.000	24.700	25.800	25.800	1,046,002
2025-04-21	27.550	27.700	25.650	25.800	25.800	747,112
2025-04-18	27.450	27.700	27.000	27.700	27.700	383,003
2025-04-17	27.500	28.000	26.950	27.350	27.350	419,011
2025-04-16	28.200	28.200	27.500	27.950	27.950	530,101
2025-04-15	26.750	28.050	26.750	27.850	27.850	415,200
2025-04-14	26.600	27.850	26.450	26.650	26.650	736,046
2025-04-11	25.250	26.400	23.800	26.400	26.400	1,086,042
2025-04-10	26.400	26.400	25.300	26.400	26.400	1,912,006
2025-04-09	24.500	25.600	24.000	24.000	24.000	1,710,108
2025-04-08	26.650	26.650	26.650	26.650	26.650	1,096,051
2025-04-07	29.600	29.600	29.600	29.600	29.600	92,002
2025-04-02	32.300	32.900	31.950	32.850	32.850	499,302
2025-04-01	31.500	32.600	31.450	32.250	32.250	418,050
2025-03-31	32.550	32.850	31.250	31.750	31.750	1,781,005
2025-03-28	33.150	33.250	32.550	33.000	33.000	692,009
2025-03-27	32.500	33.400	32.450	33.200	33.200	884,000
2025-03-26	32.350	32.650	32.300	32.650	32.650	322,053
2025-03-25	32.250	32.500	31.950	31.950	31.950	304,199
2025-03-24	32.700	33.000	32.200	32.250	32.250	408,013
2025-03-21	32.100	32.550	32.100	32.450	32.450	421,006
2025-03-20	31.900	32.300	31.900	32.150	32.150	635,008
2025-03-19	32.600	32.600	31.700	31.800	31.800	505,010
2025-03-18	32.300	32.550	32.200	32.350	32.350	228,175
2025-03-17	32.800	32.800	32.100	32.300	32.300	550,103
2025-03-14	33.250	33.250	32.300	32.550	32.550	555,142
2025-03-13	33.650	34.200	32.900	33.000	33.000	670,051
2025-03-12	33.800	34.000	33.450	33.500	33.500	418,017
2025-03-11	33.400	33.850	32.750	33.750	33.750	906,018
2025-03-10	33.550	33.900	33.350	33.800	33.800	429,038
2025-03-07	33.700	34.100	33.400	33.550	33.550	362,018
2025-03-06	34.050	34.400	33.300	33.700	33.700	890,008
2025-03-05	34.250	34.350	33.800	33.850	33.850	444,055
2025-03-04	33.650	34.450	33.300	34.150	34.150	552,291
2025-03-03	34.100	34.400	33.700	33.900	33.900	603,015
2025-02-27	35.200	35.600	34.300	34.400	34.400	2,736,049
2025-02-26	33.700	35.100	33.700	35.100	35.100	1,636,274
2025-02-25	34.450	34.450	33.700	34.200	34.200	840,009
2025-02-24	34.300	34.700	34.250	34.300	34.300	601,139
2025-02-21	34.900	34.900	34.250	34.500	34.500	580,007
2025-02-20	34.600	34.950	34.400	34.600	34.600	859,050
2025-02-19	34.100	34.850	34.000	34.500	34.500	1,030,025
2025-02-18	34.050	34.100	33.850	34.000	34.000	364,005
2025-02-17	33.500	34.350	33.450	34.000	34.000	758,020
2025-02-14	34.050	34.350	33.300	33.500	33.500	777,008
2025-02-13	33.600	34.100	33.600	33.900	33.900	584,009
2025-02-12	34.050	34.500	33.300	33.700	33.700	1,009,011
2025-02-11	34.600	34.750	33.950	34.000	34.000	768,008
2025-02-10	34.500	34.800	33.900	34.350	34.350	1,476,010
2025-02-07	34.150	34.750	33.900	34.350	34.350	1,499,601
2025-02-06	33.300	34.500	33.300	33.900	33.900	1,347,002
2025-02-05	32.850	33.100	32.550	33.100	33.100	622,050

← NewerPage 7 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.