Donpon Precision Inc. (TPEX:3290)
Taiwan · Delayed Price · Currency is TWD 43.00
-0.20 (-0.46%)
At close: Mar 27, 2026
Donpon Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 43.15 | 43.40 | 42.70 | 43.00 | - | -0.46% | 209,775 |
| Mar 26, 2026 | 43.70 | 44.75 | 43.20 | 43.20 | 43.20 | -0.69% | 191,720 |
| Mar 25, 2026 | 43.50 | 43.85 | 43.45 | 43.50 | 43.50 | 0.58% | 103,421 |
| Mar 24, 2026 | 43.50 | 43.90 | 42.35 | 43.25 | 43.25 | -0.12% | 366,524 |
| Mar 23, 2026 | 43.20 | 44.80 | 42.70 | 43.30 | 43.30 | -1.81% | 450,475 |
| Mar 20, 2026 | 44.45 | 45.50 | 43.65 | 44.10 | 44.10 | -1.01% | 298,639 |
| Mar 19, 2026 | 45.85 | 45.85 | 43.90 | 44.55 | 44.55 | -2.09% | 589,153 |
| Mar 18, 2026 | 45.65 | 45.85 | 45.15 | 45.50 | 45.50 | -0.33% | 392,091 |
| Mar 17, 2026 | 45.30 | 45.65 | 44.45 | 45.65 | 45.65 | 2.58% | 432,697 |
| Mar 16, 2026 | 45.80 | 45.80 | 44.00 | 44.50 | 44.50 | -2.52% | 424,224 |
| Mar 13, 2026 | 46.00 | 46.40 | 45.00 | 45.65 | 45.65 | -1.83% | 340,561 |
| Mar 12, 2026 | 45.30 | 46.55 | 45.00 | 46.50 | 46.50 | 2.31% | 381,330 |
| Mar 11, 2026 | 44.15 | 46.25 | 44.15 | 45.45 | 45.45 | 2.25% | 331,508 |
| Mar 10, 2026 | 43.00 | 44.80 | 43.00 | 44.45 | 44.45 | 5.33% | 483,106 |
| Mar 9, 2026 | 41.25 | 42.65 | 40.15 | 42.20 | 42.20 | -3.87% | 813,899 |
| Mar 6, 2026 | 44.65 | 44.85 | 43.70 | 43.90 | 43.90 | -2.88% | 762,447 |
| Mar 5, 2026 | 45.10 | 46.20 | 44.65 | 45.20 | 45.20 | 2.26% | 829,264 |
| Mar 4, 2026 | 48.20 | 48.65 | 44.20 | 44.20 | 44.20 | -9.98% | 2,759,081 |
| Mar 3, 2026 | 51.90 | 55.10 | 48.50 | 49.10 | 49.10 | -2.00% | 4,767,465 |
| Mar 2, 2026 | 49.00 | 50.90 | 48.40 | 50.10 | 50.10 | 1.01% | 1,668,399 |
| Feb 26, 2026 | 50.00 | 50.00 | 49.10 | 49.60 | 49.60 | 0.30% | 638,523 |
| Feb 25, 2026 | 48.60 | 49.60 | 47.35 | 49.45 | 49.45 | 1.75% | 1,039,095 |
| Feb 24, 2026 | 48.20 | 50.20 | 47.85 | 48.60 | 48.60 | 1.99% | 1,593,628 |
| Feb 23, 2026 | 48.60 | 48.70 | 47.10 | 47.65 | 47.65 | -0.10% | 1,018,737 |
| Feb 11, 2026 | 47.35 | 48.10 | 46.80 | 47.70 | 47.70 | -2.15% | 1,276,313 |
| Feb 10, 2026 | 49.20 | 52.00 | 48.70 | 48.75 | 48.75 | -0.51% | 2,112,397 |
| Feb 9, 2026 | 49.30 | 49.30 | 48.10 | 49.00 | 49.00 | 0.93% | 708,069 |
| Feb 6, 2026 | 49.55 | 49.55 | 47.55 | 48.55 | 48.55 | -1.12% | 752,425 |
| Feb 5, 2026 | 49.55 | 50.80 | 48.75 | 49.10 | 49.10 | -1.01% | 938,978 |
| Feb 4, 2026 | 49.80 | 50.00 | 49.00 | 49.60 | 49.60 | -0.40% | 892,771 |
| Feb 3, 2026 | 48.35 | 50.40 | 48.35 | 49.80 | 49.80 | 5.06% | 1,301,372 |
| Feb 2, 2026 | 49.20 | 49.20 | 47.35 | 47.40 | 47.40 | -3.56% | 686,143 |
| Jan 30, 2026 | 49.20 | 49.50 | 48.30 | 49.15 | 49.15 | 0.10% | 780,115 |
| Jan 29, 2026 | 48.50 | 50.90 | 48.50 | 49.10 | 49.10 | 2.29% | 1,695,678 |
| Jan 28, 2026 | 47.80 | 49.05 | 46.20 | 48.00 | 48.00 | 0.95% | 2,196,542 |
| Jan 27, 2026 | 43.50 | 47.55 | 43.45 | 47.55 | 47.55 | 9.94% | 1,670,468 |
| Jan 26, 2026 | 42.95 | 43.35 | 42.90 | 43.25 | 43.25 | - | 246,493 |
| Jan 23, 2026 | 43.00 | 43.50 | 42.80 | 43.25 | 43.25 | 1.17% | 263,143 |
| Jan 22, 2026 | 43.15 | 43.25 | 42.60 | 42.75 | 42.75 | -0.58% | 374,393 |
| Jan 21, 2026 | 44.45 | 44.45 | 42.60 | 43.00 | 43.00 | -3.26% | 788,244 |
| Jan 20, 2026 | 44.25 | 44.70 | 43.85 | 44.45 | 44.45 | 0.45% | 409,436 |
| Jan 19, 2026 | 43.60 | 44.30 | 43.30 | 44.25 | 44.25 | 1.49% | 359,211 |
| Jan 16, 2026 | 43.95 | 44.10 | 43.30 | 43.60 | 43.60 | -0.68% | 456,360 |
| Jan 15, 2026 | 43.70 | 44.10 | 43.05 | 43.90 | 43.90 | 0.46% | 588,710 |
| Jan 14, 2026 | 46.00 | 46.00 | 43.30 | 43.70 | 43.70 | -5.21% | 1,794,043 |
| Jan 13, 2026 | 47.00 | 47.00 | 45.65 | 46.10 | 46.10 | -1.91% | 696,446 |
| Jan 12, 2026 | 46.50 | 47.45 | 46.35 | 47.00 | 47.00 | 1.08% | 776,583 |
| Jan 9, 2026 | 44.35 | 46.60 | 43.50 | 46.50 | 46.50 | 1.53% | 818,848 |
| Jan 8, 2026 | 46.80 | 47.20 | 45.10 | 45.80 | 45.80 | -2.97% | 1,023,895 |
| Jan 7, 2026 | 45.00 | 48.00 | 44.70 | 47.20 | 47.20 | 5.12% | 1,550,875 |