Donpon Precision Inc. (TPEX:3290)
Taiwan · Delayed Price · Currency is TWD 40.00
+0.10 (0.25%)
Sep 5, 2025, 1:30 PM CST
Donpon Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.30 | 41.20 | 39.75 | 40.00 | 40.00 | 0.25% | 430,881 |
| 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 |
| Aug 19, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - | 62,539 |
| Aug 18, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - | 72,954 |
| Aug 15, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - | 78,162 |
| Aug 14, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - | 80,766 |
| Aug 13, 2025 | 39.79 | 41.71 | 39.79 | 40.93 | 36.64 | 3.07% | 606,834 |
| Aug 12, 2025 | 38.14 | 39.86 | 38.14 | 39.71 | 35.56 | 4.12% | 436,925 |
| Aug 11, 2025 | 38.14 | 38.57 | 37.93 | 38.14 | 34.15 | -0.39% | 249,187 |
| Aug 8, 2025 | 38.43 | 38.71 | 38.14 | 38.29 | 34.28 | -0.55% | 269,791 |
| Aug 7, 2025 | 39.14 | 39.14 | 37.71 | 38.50 | 34.47 | -1.46% | 393,869 |
| Aug 6, 2025 | 39.36 | 39.64 | 39.07 | 39.07 | 34.98 | -2.50% | 690,657 |
| Aug 5, 2025 | 40.14 | 40.57 | 40.00 | 40.07 | 35.88 | -0.17% | 334,141 |
| Aug 4, 2025 | 40.57 | 40.57 | 39.86 | 40.14 | 35.94 | -1.06% | 166,198 |
| Aug 1, 2025 | 40.71 | 41.14 | 39.71 | 40.57 | 36.32 | -0.71% | 146,470 |
| Jul 31, 2025 | 41.57 | 41.57 | 40.79 | 40.86 | 36.58 | -1.38% | 186,567 |
| Jul 30, 2025 | 41.43 | 41.43 | 40.57 | 41.43 | 37.09 | 0.88% | 258,168 |
| Jul 29, 2025 | 41.07 | 41.43 | 40.43 | 41.07 | 36.77 | 0.69% | 186,834 |
| Jul 28, 2025 | 41.00 | 41.71 | 40.71 | 40.79 | 36.51 | -0.17% | 424,315 |
| Jul 25, 2025 | 41.50 | 42.00 | 40.79 | 40.86 | 36.58 | -1.38% | 221,133 |
| Jul 24, 2025 | 40.79 | 42.14 | 40.71 | 41.43 | 37.09 | 1.77% | 197,806 |
| Jul 23, 2025 | 40.57 | 41.93 | 40.36 | 40.71 | 36.45 | 1.24% | 199,450 |
| Jul 22, 2025 | 40.57 | 41.50 | 39.36 | 40.21 | 36.00 | -1.06% | 244,373 |
| Jul 21, 2025 | 41.50 | 41.71 | 40.64 | 40.64 | 36.39 | -1.91% | 107,529 |
| Jul 18, 2025 | 41.07 | 41.71 | 40.93 | 41.43 | 37.09 | 0.88% | 145,253 |
| Jul 17, 2025 | 41.07 | 41.29 | 40.86 | 41.07 | 36.77 | 0.34% | 65,385 |
| Jul 16, 2025 | 39.79 | 41.43 | 39.71 | 40.93 | 36.64 | 2.87% | 226,651 |
| Jul 15, 2025 | 39.71 | 40.00 | 39.50 | 39.79 | 35.62 | 0.38% | 66,217 |
| Jul 14, 2025 | 40.50 | 40.86 | 39.64 | 39.64 | 35.49 | -2.29% | 177,185 |
| Jul 11, 2025 | 40.86 | 41.29 | 40.36 | 40.57 | 36.32 | -1.22% | 217,145 |
| Jul 10, 2025 | 40.86 | 41.43 | 40.71 | 41.07 | 36.77 | 1.06% | 106,454 |
| Jul 9, 2025 | 41.29 | 41.71 | 40.64 | 40.64 | 36.39 | - | 173,325 |
| Jul 8, 2025 | 40.86 | 41.14 | 40.36 | 40.64 | 36.39 | -0.54% | 113,442 |
| Jul 7, 2025 | 41.43 | 41.64 | 40.71 | 40.86 | 36.58 | -1.54% | 126,453 |
| Jul 4, 2025 | 41.57 | 41.79 | 40.79 | 41.50 | 37.15 | 0.51% | 339,249 |
| Jul 3, 2025 | 41.93 | 41.93 | 41.29 | 41.29 | 36.96 | -0.17% | 227,843 |
| Jul 2, 2025 | 41.00 | 41.71 | 41.00 | 41.36 | 37.03 | 0.88% | 241,490 |
| Jul 1, 2025 | 40.21 | 41.14 | 40.21 | 41.00 | 36.71 | 2.14% | 182,363 |
| Jun 30, 2025 | 39.36 | 41.71 | 39.36 | 40.14 | 35.94 | 3.11% | 851,536 |