Donpon Precision Inc. (TPEX:3290)
Taiwan · Delayed Price · Currency is TWD 27.80
+1.10 (4.12%)
Aug 12, 2025, 1:30 PM CST
Donpon Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 26.70 | 27.90 | 26.70 | 27.80 | 27.80 | 4.12% | 622,863 |
| Aug 11, 2025 | 26.70 | 27.00 | 26.55 | 26.70 | 26.70 | -0.37% | 355,982 |
| Aug 8, 2025 | 26.90 | 27.10 | 26.70 | 26.80 | 26.80 | -0.56% | 385,416 |
| Aug 7, 2025 | 27.40 | 27.40 | 26.40 | 26.95 | 26.95 | -1.46% | 562,670 |
| Aug 6, 2025 | 27.55 | 27.75 | 27.35 | 27.35 | 27.35 | -2.50% | 986,652 |
| Aug 5, 2025 | 28.10 | 28.40 | 28.00 | 28.05 | 28.05 | -0.18% | 477,345 |
| Aug 4, 2025 | 28.40 | 28.40 | 27.90 | 28.10 | 28.10 | -1.06% | 237,426 |
| Aug 1, 2025 | 28.50 | 28.80 | 27.80 | 28.40 | 28.40 | -0.70% | 209,244 |
| Jul 31, 2025 | 29.10 | 29.10 | 28.55 | 28.60 | 28.60 | -1.38% | 266,525 |
| Jul 30, 2025 | 29.00 | 29.00 | 28.40 | 29.00 | 29.00 | 0.87% | 368,812 |
| Jul 29, 2025 | 28.75 | 29.00 | 28.30 | 28.75 | 28.75 | 0.70% | 266,906 |
| Jul 28, 2025 | 28.70 | 29.20 | 28.50 | 28.55 | 28.55 | -0.17% | 606,164 |
| Jul 25, 2025 | 29.05 | 29.40 | 28.55 | 28.60 | 28.60 | -1.38% | 315,905 |
| Jul 24, 2025 | 28.55 | 29.50 | 28.50 | 29.00 | 29.00 | 1.75% | 282,581 |
| Jul 23, 2025 | 28.40 | 29.35 | 28.25 | 28.50 | 28.50 | 1.24% | 284,929 |
| Jul 22, 2025 | 28.40 | 29.05 | 27.55 | 28.15 | 28.15 | -1.05% | 349,104 |
| Jul 21, 2025 | 29.05 | 29.20 | 28.45 | 28.45 | 28.45 | -1.90% | 153,614 |
| Jul 18, 2025 | 28.75 | 29.20 | 28.65 | 29.00 | 29.00 | 0.87% | 207,505 |
| Jul 17, 2025 | 28.75 | 28.90 | 28.60 | 28.75 | 28.75 | 0.35% | 93,408 |
| Jul 16, 2025 | 27.85 | 29.00 | 27.80 | 28.65 | 28.65 | 2.87% | 323,787 |
| Jul 15, 2025 | 27.80 | 28.00 | 27.65 | 27.85 | 27.85 | 0.36% | 94,597 |
| Jul 14, 2025 | 28.35 | 28.60 | 27.75 | 27.75 | 27.75 | -2.29% | 253,122 |
| Jul 11, 2025 | 28.60 | 28.90 | 28.25 | 28.40 | 28.40 | -1.22% | 310,208 |
| Jul 10, 2025 | 28.60 | 29.00 | 28.50 | 28.75 | 28.75 | 1.05% | 152,077 |
| Jul 9, 2025 | 28.90 | 29.20 | 28.45 | 28.45 | 28.45 | - | 247,608 |
| Jul 8, 2025 | 28.60 | 28.80 | 28.25 | 28.45 | 28.45 | -0.52% | 162,061 |
| Jul 7, 2025 | 29.00 | 29.15 | 28.50 | 28.60 | 28.60 | -1.55% | 180,648 |
| Jul 4, 2025 | 29.10 | 29.25 | 28.55 | 29.05 | 29.05 | 0.52% | 484,642 |
| Jul 3, 2025 | 29.35 | 29.35 | 28.90 | 28.90 | 28.90 | -0.17% | 325,491 |
| Jul 2, 2025 | 28.70 | 29.20 | 28.70 | 28.95 | 28.95 | 0.87% | 344,986 |
| Jul 1, 2025 | 28.15 | 28.80 | 28.15 | 28.70 | 28.70 | 2.14% | 260,519 |
| Jun 30, 2025 | 27.55 | 29.20 | 27.55 | 28.10 | 28.10 | 3.12% | 1,216,479 |
| Jun 27, 2025 | 26.40 | 27.50 | 26.00 | 27.25 | 27.25 | 4.01% | 853,674 |
| Jun 26, 2025 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | -0.38% | 168,283 |
| Jun 25, 2025 | 26.45 | 26.50 | 26.10 | 26.30 | 26.30 | -0.57% | 112,186 |
| Jun 24, 2025 | 26.15 | 26.60 | 26.15 | 26.45 | 26.45 | 2.52% | 206,611 |
| Jun 23, 2025 | 25.45 | 25.80 | 25.20 | 25.80 | 25.80 | 0.19% | 163,988 |
| Jun 20, 2025 | 26.15 | 26.15 | 25.50 | 25.75 | 25.75 | -1.90% | 263,662 |
| Jun 19, 2025 | 26.50 | 26.50 | 25.95 | 26.25 | 26.25 | -1.13% | 133,646 |
| Jun 18, 2025 | 26.00 | 26.80 | 25.95 | 26.55 | 26.55 | 1.34% | 258,178 |
| Jun 17, 2025 | 26.25 | 26.30 | 25.85 | 26.20 | 26.20 | - | 185,181 |
| Jun 16, 2025 | 26.20 | 26.30 | 25.75 | 26.20 | 26.20 | - | 380,339 |
| Jun 13, 2025 | 26.10 | 26.40 | 25.75 | 26.20 | 26.20 | -0.19% | 280,697 |
| Jun 12, 2025 | 26.40 | 26.60 | 26.20 | 26.25 | 26.25 | -1.32% | 299,273 |
| Jun 11, 2025 | 27.00 | 27.00 | 26.50 | 26.60 | 26.60 | -1.48% | 432,654 |
| Jun 10, 2025 | 26.95 | 27.15 | 26.85 | 27.00 | 27.00 | -0.55% | 222,505 |
| Jun 9, 2025 | 27.00 | 27.15 | 26.60 | 27.15 | 27.15 | 0.37% | 222,508 |
| Jun 6, 2025 | 27.65 | 27.70 | 26.80 | 27.05 | 27.05 | -2.17% | 297,299 |
| Jun 5, 2025 | 28.15 | 28.15 | 27.10 | 27.65 | 27.65 | -1.43% | 348,182 |
| Jun 4, 2025 | 28.45 | 28.80 | 28.00 | 28.05 | 28.05 | -0.53% | 184,948 |