Donpon Precision Inc. (TPEX:3290)
Taiwan · Delayed Price · Currency is TWD 49.55
+0.30 (0.61%)
Aug 26, 2026, 1:30 PM CST
Donpon Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 49.35 | 50.00 | 49.35 | 49.55 | - | 0.61% | 190,609 |
| Aug 25, 2026 | 49.95 | 49.95 | 48.55 | 49.25 | 49.25 | -0.71% | 314,143 |
| Aug 24, 2026 | 51.00 | 51.00 | 48.55 | 49.60 | 49.60 | -1.78% | 782,208 |
| Aug 21, 2026 | 50.70 | 50.70 | 50.00 | 50.50 | 50.50 | -0.39% | 207,567 |
| Aug 20, 2026 | 51.30 | 51.40 | 50.00 | 50.70 | 50.70 | -0.39% | 477,923 |
| Aug 19, 2026 | 50.60 | 52.00 | 50.30 | 50.90 | 50.90 | -1.55% | 430,306 |
| Aug 18, 2026 | 52.70 | 53.00 | 51.50 | 51.70 | 51.70 | -2.64% | 454,889 |
| Aug 17, 2026 | 53.30 | 53.90 | 51.80 | 53.10 | 53.10 | - | 554,492 |
| Aug 14, 2026 | 55.00 | 55.00 | 52.80 | 53.10 | 53.10 | -7.17% | 1,433,747 |
| Aug 13, 2026 | 57.00 | 57.80 | 56.40 | 57.20 | 57.20 | 2.14% | 530,492 |
| Aug 12, 2026 | 55.60 | 56.80 | 55.30 | 56.00 | 56.00 | 1.63% | 504,219 |
| Aug 11, 2026 | 54.50 | 55.30 | 53.70 | 55.10 | 55.10 | 0.36% | 554,211 |
| Aug 10, 2026 | 53.60 | 55.80 | 53.60 | 54.90 | 54.90 | 2.62% | 639,698 |
| Aug 7, 2026 | 55.00 | 55.00 | 53.20 | 53.50 | 53.50 | -0.19% | 458,395 |
| Aug 6, 2026 | 53.10 | 53.60 | 52.10 | 53.60 | 53.60 | 0.75% | 527,075 |
| Aug 5, 2026 | 54.20 | 54.80 | 53.00 | 53.20 | 53.20 | - | 527,625 |
| Aug 4, 2026 | 51.80 | 53.60 | 51.60 | 53.20 | 53.20 | 3.10% | 563,217 |
| Aug 3, 2026 | 51.50 | 52.80 | 51.00 | 51.60 | 51.60 | 0.19% | 661,731 |
| Jul 31, 2026 | 53.80 | 54.00 | 50.60 | 51.50 | 51.50 | 1.38% | 1,414,693 |
| Jul 30, 2026 | 53.00 | 53.90 | 50.80 | 50.80 | 50.80 | -1.74% | 945,267 |
| Jul 29, 2026 | 54.90 | 55.60 | 49.85 | 51.70 | 51.70 | -5.48% | 1,520,853 |
| Jul 28, 2026 | 58.20 | 58.20 | 54.70 | 54.70 | 54.70 | -8.22% | 1,001,752 |
| Jul 27, 2026 | 59.50 | 60.00 | 58.00 | 59.60 | 59.60 | -0.17% | 476,127 |
| Jul 24, 2026 | 61.20 | 62.40 | 59.50 | 59.70 | 59.70 | -2.61% | 603,226 |
| Jul 23, 2026 | 62.80 | 62.80 | 60.10 | 61.30 | 61.30 | -1.13% | 585,691 |
| Jul 22, 2026 | 62.00 | 63.10 | 61.50 | 62.00 | 62.00 | 1.14% | 397,732 |
| Jul 21, 2026 | 60.80 | 62.00 | 60.60 | 61.30 | 61.30 | 0.49% | 423,464 |
| Jul 20, 2026 | 63.10 | 63.10 | 57.50 | 61.00 | 61.00 | -2.56% | 1,003,273 |
| Jul 17, 2026 | 66.00 | 67.20 | 61.50 | 62.60 | 62.60 | -7.94% | 1,804,994 |
| Jul 16, 2026 | 67.50 | 69.80 | 66.80 | 68.00 | 68.00 | -0.29% | 738,370 |
| Jul 15, 2026 | 66.90 | 68.20 | 66.70 | 68.20 | 68.20 | 1.94% | 707,956 |
| Jul 14, 2026 | 63.30 | 67.80 | 63.20 | 66.90 | 66.90 | 2.61% | 2,129,177 |
| Jul 13, 2026 | 69.30 | 69.90 | 63.30 | 65.20 | 65.20 | -4.68% | 2,514,033 |
| Jul 9, 2026 | 69.50 | 70.60 | 67.80 | 68.40 | 68.40 | 1.48% | 1,379,526 |
| Jul 8, 2026 | 67.10 | 68.90 | 65.30 | 67.40 | 67.40 | 1.35% | 1,462,867 |
| Jul 7, 2026 | 68.50 | 71.20 | 66.50 | 66.50 | 66.50 | -3.48% | 1,565,947 |
| Jul 6, 2026 | 71.90 | 73.80 | 69.60 | 70.40 | 68.90 | - | 1,672,320 |
| Jul 3, 2026 | 71.00 | 71.90 | 70.00 | 70.40 | 68.90 | 0.28% | 1,243,161 |
| Jul 2, 2026 | 69.10 | 70.90 | 68.00 | 70.20 | 68.70 | 1.59% | 1,050,412 |
| Jul 1, 2026 | 68.40 | 70.00 | 66.90 | 69.10 | 67.62 | 4.07% | 1,543,665 |
| Jun 30, 2026 | 66.60 | 67.40 | 65.50 | 66.40 | 64.98 | 1.68% | 778,482 |
| Jun 29, 2026 | 66.70 | 68.50 | 65.20 | 65.30 | 63.90 | -1.95% | 1,620,163 |
| Jun 26, 2026 | 71.50 | 72.60 | 66.60 | 66.60 | 65.18 | -6.59% | 2,761,388 |
| Jun 25, 2026 | 69.20 | 73.90 | 68.50 | 71.30 | 69.78 | 4.09% | 3,103,308 |
| Jun 24, 2026 | 67.80 | 69.00 | 66.00 | 68.50 | 67.04 | -0.58% | 2,763,338 |
| Jun 23, 2026 | 68.80 | 71.00 | 67.40 | 68.90 | 67.43 | 0.15% | 2,632,094 |
| Jun 22, 2026 | 71.50 | 74.80 | 68.00 | 68.80 | 67.33 | -1.43% | 5,465,511 |
| Jun 18, 2026 | 66.30 | 70.90 | 66.20 | 69.80 | 68.31 | 6.08% | 4,349,691 |
| Jun 17, 2026 | 66.00 | 66.30 | 64.60 | 65.80 | 64.39 | -0.30% | 3,082,903 |
| Jun 16, 2026 | 62.40 | 66.20 | 60.20 | 66.00 | 64.59 | 5.60% | 3,966,986 |