Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	34.650	34.650	34.650	34.650	34.650	0
2024-10-30	35.750	36.050	34.600	34.650	34.650	2,791,000
2024-10-29	37.100	37.400	35.000	35.200	35.200	4,946,000
2024-10-28	38.500	38.500	36.750	36.850	36.850	6,927,000
2024-10-25	37.100	39.800	36.700	38.950	38.950	11,174,000
2024-10-24	38.150	38.950	36.500	36.600	36.600	10,274,000
2024-10-23	38.650	42.050	36.500	38.250	38.250	42,045,000
2024-10-22	41.500	41.500	38.000	38.250	38.250	18,001,000
2024-10-21	37.850	40.700	37.150	40.700	40.700	12,503,000
2024-10-18	36.300	37.800	35.200	37.000	37.000	11,509,000
2024-10-17	35.100	36.300	35.100	35.800	35.800	4,005,000
2024-10-16	33.850	35.800	33.500	34.900	34.900	3,697,000
2024-10-15	33.200	34.450	33.200	33.850	33.850	2,019,000
2024-10-14	33.300	33.300	32.150	32.750	32.750	1,919,000
2024-10-11	33.600	33.700	32.500	33.250	33.250	1,390,000
2024-10-09	35.600	36.600	32.200	33.250	33.250	7,257,000
2024-10-08	35.000	35.800	34.700	35.250	35.250	3,267,000
2024-10-07	33.850	34.700	33.850	34.500	34.500	1,671,000
2024-10-04	34.900	35.150	33.700	33.700	33.700	1,671,000
2024-10-03	34.350	34.350	34.350	34.350	34.350	0
2024-10-02	34.350	34.350	34.350	34.350	34.350	0
2024-10-01	33.800	34.500	33.500	34.350	34.350	2,392,000
2024-09-30	34.400	34.500	33.700	33.900	33.900	962,000
2024-09-27	34.250	35.100	33.750	34.400	34.400	1,631,000
2024-09-26	34.700	34.750	33.400	33.950	33.950	1,999,000
2024-09-25	34.600	35.050	34.200	34.350	34.350	1,972,000
2024-09-24	36.750	37.300	34.050	34.100	34.100	6,001,000
2024-09-23	36.900	37.950	36.000	36.500	36.500	2,720,000
2024-09-20	37.000	37.300	35.800	36.600	36.600	3,751,000
2024-09-19	35.250	38.800	35.250	36.650	36.650	10,237,000
2024-09-18	35.250	36.600	35.000	35.300	35.300	4,452,000
2024-09-16	34.400	37.050	34.250	35.250	35.250	12,271,000
2024-09-13	33.000	34.000	32.550	33.700	33.700	1,864,000
2024-09-12	32.800	33.400	32.200	32.950	32.950	2,900,000
2024-09-11	30.000	33.000	30.000	32.900	32.900	5,578,000
2024-09-10	30.700	31.550	29.700	30.000	30.000	1,219,000
2024-09-09	31.450	31.450	30.550	30.700	30.700	924,000
2024-09-06	32.150	32.150	31.300	31.500	31.500	731,000
2024-09-05	32.700	33.000	31.750	31.800	31.800	1,033,000
2024-09-04	32.550	33.050	30.600	32.350	32.350	2,304,000
2024-09-03	33.750	35.000	32.900	33.600	33.600	5,566,000
2024-09-02	32.200	34.350	32.000	33.900	33.900	4,985,000
2024-08-30	32.250	32.600	32.000	32.150	32.150	624,000
2024-08-29	31.100	32.450	31.000	32.250	32.250	1,200,000
2024-08-28	31.150	31.400	31.150	31.200	31.200	596,000
2024-08-27	31.150	31.400	31.000	31.200	31.200	684,000
2024-08-26	31.000	31.250	31.000	31.150	31.150	734,000
2024-08-23	31.050	31.500	30.650	30.800	30.800	1,031,000
2024-08-22	30.950	31.250	30.450	31.050	31.050	856,000
2024-08-21	30.600	31.000	30.500	30.800	30.800	1,008,000
2024-08-20	31.000	31.200	30.550	30.800	30.800	688,000
2024-08-19	31.150	31.150	30.750	30.800	30.800	842,000
2024-08-16	31.050	31.300	30.750	30.750	30.750	696,000
2024-08-15	30.350	31.450	30.350	30.850	30.850	1,598,000
2024-08-14	30.050	30.700	29.900	30.100	30.100	881,000
2024-08-13	30.500	30.550	29.800	30.050	30.050	554,000
2024-08-12	29.450	30.100	29.450	30.100	30.100	570,000
2024-08-09	29.450	29.550	29.050	29.350	29.350	741,000
2024-08-08	27.800	29.500	27.700	29.000	29.000	1,527,000
2024-08-07	26.250	28.350	26.100	27.700	27.700	1,172,000

← NewerPage 9 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.