Donpon Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	49.800	50.200	48.700	50.000	50.000	447,463
2026-10-16	50.500	51.900	50.500	50.600	50.600	630,282
2026-10-15	50.800	51.500	50.000	50.000	50.000	827,000
2026-10-14	52.200	53.100	51.300	51.800	51.800	1,002,300
2026-10-13	53.600	54.500	52.100	52.200	52.200	1,419,017
2026-10-12	56.900	58.800	53.000	53.600	53.600	6,570,735
2026-10-08	52.100	55.800	51.300	55.800	55.800	3,876,400
2026-10-07	50.700	50.800	49.800	50.800	50.800	592,401
2026-10-06	50.400	50.800	49.650	50.700	50.700	1,168,001
2026-10-05	51.000	51.300	49.600	49.950	49.950	563,505
2026-10-02	50.100	50.800	49.700	50.300	50.300	451,300
2026-10-01	51.200	52.000	49.250	50.000	50.000	1,360,090
2026-09-30	48.350	52.400	48.350	52.200	52.200	2,594,793
2026-09-29	46.300	48.400	46.100	47.800	47.800	917,130
2026-09-24	45.750	46.600	45.650	46.250	46.250	243,000
2026-09-23	46.200	46.700	45.650	45.750	45.750	724,795
2026-09-22	46.700	47.250	45.750	46.600	46.600	1,427,000
2026-09-21	46.900	46.900	46.450	46.600	46.600	117,158
2026-09-18	46.800	47.100	46.200	46.300	46.300	452,400
2026-09-17	47.700	47.700	46.750	46.750	46.750	417,000
2026-09-16	47.100	47.600	46.650	47.050	47.050	453,002
2026-09-15	45.800	47.200	45.800	46.600	46.600	358,215
2026-09-14	45.250	46.200	45.100	46.000	46.000	253,000
2026-09-11	46.100	46.150	45.500	45.550	45.550	499,384
2026-09-10	46.400	46.400	45.950	46.350	46.350	150,000
2026-09-09	45.600	46.700	45.600	46.650	46.650	409,000
2026-09-08	46.600	46.600	45.300	45.300	45.300	374,031
2026-09-07	45.550	46.650	44.650	46.250	46.250	850,400
2026-09-04	47.200	47.300	45.100	45.500	45.500	1,155,400
2026-09-03	49.000	49.000	46.450	46.550	46.550	840,200
2026-09-02	49.550	49.600	48.700	48.700	48.700	432,700
2026-09-01	49.450	50.300	49.050	49.600	49.600	515,000
2026-08-31	48.000	49.500	47.200	49.450	49.450	1,380,401
2026-08-28	49.550	49.900	48.700	49.250	49.250	570,267
2026-08-27	49.600	50.300	49.000	49.050	49.050	467,691
2026-08-26	49.350	50.000	49.350	49.550	49.550	189,020
2026-08-25	49.950	49.950	48.550	49.250	49.250	309,300
2026-08-24	51.000	51.000	48.550	49.600	49.600	771,332
2026-08-21	50.700	50.700	50.000	50.500	50.500	206,000
2026-08-20	51.300	51.400	50.000	50.700	50.700	472,000
2026-08-19	50.600	52.000	50.300	50.900	50.900	426,000
2026-08-18	52.700	53.000	51.500	51.700	51.700	450,150
2026-08-17	53.300	53.900	51.800	53.100	53.100	548,176
2026-08-14	55.000	55.000	52.800	53.100	53.100	1,417,501
2026-08-13	57.000	57.800	56.400	57.200	57.200	523,002
2026-08-12	55.600	56.800	55.300	56.000	56.000	501,940
2026-08-11	54.500	55.300	53.700	55.100	55.100	550,008
2026-08-10	53.600	55.800	53.600	54.900	54.900	631,200
2026-08-07	55.000	55.000	53.200	53.500	53.500	455,000
2026-08-06	53.100	53.600	52.100	53.600	53.600	521,001
2026-08-05	54.200	54.800	53.000	53.200	53.200	524,000
2026-08-04	51.800	53.600	51.600	53.200	53.200	556,645
2026-08-03	51.500	52.800	51.000	51.600	51.600	658,700
2026-07-31	53.800	54.000	50.600	51.500	51.500	1,405,500
2026-07-30	53.000	53.900	50.800	50.800	50.800	940,020
2026-07-29	54.900	55.600	49.850	51.700	51.700	1,507,116
2026-07-28	58.200	58.200	54.700	54.700	54.700	989,301
2026-07-27	59.500	60.000	58.000	59.600	59.600	470,350
2026-07-24	61.200	62.400	59.500	59.700	59.700	599,011
2026-07-23	62.800	62.800	60.100	61.300	61.300	579,500

Page 1 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.