Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	32.300	32.850	32.050	32.600	32.600	515,069
2025-02-03	32.150	32.450	31.650	32.300	32.300	612,225
2025-01-22	31.850	32.750	31.700	32.650	32.650	1,047,000
2025-01-21	31.900	32.200	31.400	31.750	31.750	676,000
2025-01-20	31.950	32.250	31.850	31.900	31.900	407,000
2025-01-17	31.800	31.950	31.600	31.950	31.950	503,000
2025-01-16	32.000	32.050	31.250	31.650	31.650	621,000
2025-01-15	31.600	32.000	31.300	31.650	31.650	778,000
2025-01-14	31.000	31.550	30.900	31.550	31.550	837,000
2025-01-13	31.150	31.500	30.400	31.150	31.150	1,286,000
2025-01-10	31.250	31.450	31.000	31.050	31.050	945,000
2025-01-09	32.250	32.500	31.050	31.250	31.250	1,671,000
2025-01-08	31.900	32.250	31.500	32.150	32.150	1,498,000
2025-01-07	31.250	31.900	30.750	31.650	31.650	1,377,000
2025-01-06	30.650	30.800	30.200	30.700	30.700	785,000
2025-01-03	30.750	31.000	30.200	30.350	30.350	821,000
2025-01-02	30.600	31.050	30.400	30.450	30.450	690,000
2024-12-31	30.900	30.900	30.150	30.550	30.550	601,000
2024-12-30	30.950	31.100	30.250	30.650	30.650	662,000
2024-12-27	31.300	31.350	30.900	31.000	31.000	512,000
2024-12-26	31.450	31.900	31.300	31.300	31.300	791,000
2024-12-25	31.400	31.600	31.000	31.450	31.450	633,000
2024-12-24	31.550	31.750	31.000	31.000	31.000	755,000
2024-12-23	31.400	31.900	31.300	31.450	31.450	977,000
2024-12-20	31.050	31.800	31.000	31.100	31.100	768,000
2024-12-19	30.750	31.450	30.500	31.050	31.050	683,000
2024-12-18	31.250	31.400	30.700	31.100	31.100	922,000
2024-12-17	31.050	32.200	30.850	31.100	31.100	1,361,000
2024-12-16	31.150	31.250	29.850	30.800	30.800	2,872,000
2024-12-13	31.600	32.250	31.200	31.200	31.200	1,470,000
2024-12-12	32.350	32.700	31.500	31.550	31.550	1,933,000
2024-12-11	33.000	33.000	32.050	32.200	32.200	1,594,000
2024-12-10	33.200	33.400	32.700	32.800	32.800	1,125,000
2024-12-09	33.750	34.400	33.050	33.100	33.100	1,472,000
2024-12-06	33.900	33.900	32.800	33.400	33.400	2,972,000
2024-12-05	34.250	34.300	33.850	33.850	33.850	1,350,000
2024-12-04	34.400	34.550	34.100	34.150	34.150	1,148,000
2024-12-03	34.550	34.900	34.050	34.100	34.100	1,445,000
2024-12-02	35.250	35.350	34.150	34.200	34.200	2,293,000
2024-11-29	35.250	35.500	34.700	34.800	34.800	1,405,000
2024-11-28	34.800	35.300	34.500	35.200	35.200	1,579,000
2024-11-27	36.400	36.400	34.900	34.900	34.900	2,277,000
2024-11-26	36.750	36.850	35.850	35.900	35.900	2,019,000
2024-11-25	37.150	37.450	36.550	36.550	36.550	3,647,000
2024-11-22	37.450	37.900	36.600	36.650	36.650	6,919,000
2024-11-21	36.050	37.500	35.600	37.400	37.400	10,175,000
2024-11-20	35.450	36.500	35.450	35.750	35.750	4,006,713
2024-11-19	35.300	35.750	35.100	35.300	35.300	2,379,000
2024-11-18	34.750	35.850	33.800	35.500	35.500	4,530,000
2024-11-15	34.300	35.100	34.300	34.750	34.750	1,934,000
2024-11-14	35.000	35.750	34.550	34.700	34.700	1,594,000
2024-11-13	35.550	36.000	34.750	34.800	34.800	1,706,000
2024-11-12	36.200	36.250	35.100	35.150	35.150	2,563,000
2024-11-11	36.500	36.750	35.000	36.700	36.700	5,992,000
2024-11-08	36.750	37.800	36.450	36.500	36.500	8,518,000
2024-11-07	34.150	36.900	34.150	36.800	36.800	5,265,000
2024-11-06	34.650	34.950	33.800	34.000	34.000	2,297,000
2024-11-05	34.300	35.200	34.300	34.500	34.500	1,144,000
2024-11-04	35.550	35.550	34.350	34.500	34.500	1,677,000
2024-11-01	34.150	35.850	33.800	35.400	35.400	2,090,000

← NewerPage 8 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.