Donpon Precision Inc. (TPEX:3290)
Taiwan · Delayed Price · Currency is TWD 47.60
+0.60 (1.28%)
Oct 31, 2025, 2:31 PM CST
Donpon Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 47.00 | 47.85 | 47.00 | 47.60 | 47.60 | 1.28% | 249,265 |
| Oct 30, 2025 | 47.85 | 48.40 | 46.50 | 47.00 | 47.00 | -1.78% | 727,735 |
| Oct 29, 2025 | 46.60 | 48.75 | 46.60 | 47.85 | 47.85 | 2.68% | 924,761 |
| Oct 28, 2025 | 48.45 | 48.45 | 46.20 | 46.60 | 46.60 | -3.92% | 1,591,884 |
| Oct 27, 2025 | 51.50 | 51.90 | 48.00 | 48.50 | 48.50 | -5.46% | 3,087,698 |
| Oct 23, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - | - |
| Oct 22, 2025 | 50.00 | 51.90 | 49.30 | 51.30 | 51.30 | 2.40% | 1,864,234 |
| Oct 21, 2025 | 51.40 | 52.00 | 50.00 | 50.10 | 50.10 | -2.15% | 1,689,266 |
| Oct 20, 2025 | 51.50 | 51.70 | 49.95 | 51.20 | 51.20 | 0.39% | 1,837,990 |
| Oct 17, 2025 | 50.60 | 52.00 | 49.35 | 51.00 | 51.00 | 1.19% | 2,804,215 |
| Oct 16, 2025 | 49.25 | 51.00 | 48.30 | 50.40 | 50.40 | 3.38% | 3,276,149 |
| Oct 15, 2025 | 45.80 | 49.55 | 44.95 | 48.75 | 48.75 | 6.44% | 4,192,501 |
| Oct 14, 2025 | 45.55 | 47.00 | 45.40 | 45.80 | 45.80 | 3.15% | 1,646,141 |
| Oct 13, 2025 | 43.00 | 44.90 | 42.50 | 44.40 | 44.40 | -2.31% | 1,331,393 |
| Oct 9, 2025 | 42.80 | 45.50 | 42.80 | 45.45 | 45.45 | 7.32% | 2,196,141 |
| Oct 8, 2025 | 42.35 | 42.70 | 41.80 | 42.35 | 42.35 | - | 625,802 |
| Oct 7, 2025 | 41.50 | 42.90 | 41.30 | 42.35 | 42.35 | 3.04% | 792,206 |
| Oct 3, 2025 | 40.40 | 42.70 | 40.40 | 41.10 | 41.10 | 1.73% | 495,706 |
| Oct 2, 2025 | 40.90 | 40.95 | 40.25 | 40.40 | 40.40 | -0.12% | 348,998 |
| Oct 1, 2025 | 40.25 | 40.50 | 40.00 | 40.45 | 40.45 | 0.87% | 179,448 |
| Sep 30, 2025 | 38.95 | 41.95 | 38.95 | 40.10 | 40.10 | 3.75% | 639,428 |
| Sep 29, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - | - |
| Sep 26, 2025 | 40.40 | 40.45 | 38.55 | 38.65 | 38.65 | -3.62% | 668,824 |
| Sep 25, 2025 | 40.55 | 40.75 | 40.10 | 40.10 | 40.10 | -0.37% | 382,975 |
| Sep 24, 2025 | 40.40 | 40.45 | 40.20 | 40.25 | 40.25 | 0.25% | 114,667 |
| Sep 23, 2025 | 39.60 | 40.50 | 39.60 | 40.15 | 40.15 | 1.39% | 432,949 |
| Sep 22, 2025 | 40.05 | 40.15 | 39.45 | 39.60 | 39.60 | -1.12% | 632,629 |
| Sep 19, 2025 | 40.20 | 40.25 | 40.00 | 40.05 | 40.05 | -0.25% | 242,996 |
| Sep 18, 2025 | 40.10 | 40.45 | 40.05 | 40.15 | 40.15 | 0.12% | 353,840 |
| Sep 17, 2025 | 40.05 | 40.30 | 39.70 | 40.10 | 40.10 | 0.75% | 555,124 |
| Sep 16, 2025 | 39.90 | 40.25 | 39.65 | 39.80 | 39.80 | 0.38% | 836,749 |
| Sep 15, 2025 | 40.45 | 40.80 | 39.40 | 39.65 | 39.65 | -1.49% | 570,227 |
| Sep 12, 2025 | 41.25 | 41.25 | 40.10 | 40.25 | 40.25 | -1.23% | 351,627 |
| Sep 11, 2025 | 40.40 | 41.95 | 40.10 | 40.75 | 40.75 | 0.87% | 361,839 |
| Sep 10, 2025 | 41.50 | 41.50 | 39.60 | 40.40 | 40.40 | -1.10% | 601,682 |
| Sep 9, 2025 | 40.30 | 40.95 | 40.00 | 40.85 | 40.85 | 2.25% | 304,575 |
| Sep 8, 2025 | 40.00 | 40.45 | 39.75 | 39.95 | 39.95 | -0.12% | 335,577 |
| Sep 5, 2025 | 40.30 | 41.20 | 39.75 | 40.00 | 40.00 | 0.25% | 433,294 |
| Sep 4, 2025 | 38.80 | 40.20 | 38.80 | 39.90 | 39.90 | 3.10% | 464,600 |
| Sep 3, 2025 | 36.85 | 39.40 | 36.70 | 38.70 | 38.70 | 5.59% | 574,316 |
| Sep 2, 2025 | 36.70 | 36.80 | 36.35 | 36.65 | 36.65 | 0.41% | 304,771 |
| Sep 1, 2025 | 36.60 | 37.15 | 36.30 | 36.50 | 36.50 | - | 343,607 |
| Aug 29, 2025 | 36.60 | 37.00 | 36.50 | 36.50 | 36.50 | -0.27% | 259,188 |
| Aug 28, 2025 | 36.85 | 36.95 | 36.60 | 36.60 | 36.60 | -0.41% | 567,392 |
| Aug 27, 2025 | 37.15 | 37.15 | 36.65 | 36.75 | 36.75 | -1.08% | 858,762 |
| Aug 26, 2025 | 37.10 | 37.30 | 36.50 | 37.15 | 37.15 | 0.13% | 1,545,855 |
| Aug 25, 2025 | 39.60 | 39.60 | 37.00 | 37.10 | 37.10 | -9.36% | 1,952,616 |
| Aug 22, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - | - |
| Aug 21, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - | - |
| Aug 20, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - | 41,709 |