Donpon Precision Inc. (TPEX:3290)
Taiwan · Delayed Price · Currency is TWD 45.45
+3.10 (7.32%)
Oct 9, 2025, 1:30 PM CST
Donpon Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 42.80 | 45.50 | 42.80 | 45.45 | 45.45 | 7.32% | 2,173,194 |
| 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 |
| 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 | 37.93 | 3.07% | 606,834 |
| Aug 12, 2025 | 38.14 | 39.86 | 38.14 | 39.71 | 36.80 | 4.12% | 436,925 |
| Aug 11, 2025 | 38.14 | 38.57 | 37.93 | 38.14 | 35.34 | -0.39% | 249,187 |
| Aug 8, 2025 | 38.43 | 38.71 | 38.14 | 38.29 | 35.48 | -0.55% | 269,791 |
| Aug 7, 2025 | 39.14 | 39.14 | 37.71 | 38.50 | 35.68 | -1.46% | 393,869 |
| Aug 6, 2025 | 39.36 | 39.64 | 39.07 | 39.07 | 36.21 | -2.50% | 690,657 |
| Aug 5, 2025 | 40.14 | 40.57 | 40.00 | 40.07 | 37.13 | -0.17% | 334,141 |
| Aug 4, 2025 | 40.57 | 40.57 | 39.86 | 40.14 | 37.20 | -1.06% | 166,198 |
| Aug 1, 2025 | 40.71 | 41.14 | 39.71 | 40.57 | 37.60 | -0.71% | 146,470 |
| Jul 31, 2025 | 41.57 | 41.57 | 40.79 | 40.86 | 37.86 | -1.38% | 186,567 |