Donpon Precision Inc. (TPEX:3290)
Taiwan · Delayed Price · Currency is TWD 46.30
-0.45 (-0.96%)
Sep 18, 2026, 1:30 PM CST
Donpon Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 46.80 | 47.10 | 46.20 | 46.40 | 46.40 | -0.75% | 427,727 |
| Sep 17, 2026 | 47.70 | 47.70 | 46.75 | 46.75 | 46.75 | -0.64% | 420,581 |
| Sep 16, 2026 | 47.10 | 47.60 | 46.65 | 47.05 | 47.05 | 0.97% | 454,938 |
| Sep 15, 2026 | 45.80 | 47.20 | 45.80 | 46.60 | 46.60 | 1.30% | 361,131 |
| Sep 14, 2026 | 45.25 | 46.20 | 45.10 | 46.00 | 46.00 | 0.99% | 254,767 |
| Sep 11, 2026 | 46.10 | 46.15 | 45.50 | 45.55 | 45.55 | -1.73% | 502,002 |
| Sep 10, 2026 | 46.40 | 46.40 | 45.95 | 46.35 | 46.35 | -0.64% | 154,163 |
| Sep 9, 2026 | 45.60 | 46.70 | 45.60 | 46.65 | 46.65 | 2.98% | 413,285 |
| Sep 8, 2026 | 46.60 | 46.60 | 45.30 | 45.30 | 45.30 | -2.05% | 379,064 |
| Sep 7, 2026 | 45.55 | 46.65 | 44.65 | 46.25 | 46.25 | 1.65% | 853,798 |
| Sep 4, 2026 | 47.20 | 47.30 | 45.10 | 45.50 | 45.50 | -2.26% | 1,164,160 |
| Sep 3, 2026 | 49.00 | 49.00 | 46.45 | 46.55 | 46.55 | -4.41% | 851,512 |
| Sep 2, 2026 | 49.55 | 49.60 | 48.70 | 48.70 | 48.70 | -1.81% | 438,221 |
| Sep 1, 2026 | 49.45 | 50.30 | 49.05 | 49.60 | 49.60 | 0.30% | 518,470 |
| Aug 31, 2026 | 48.00 | 49.50 | 47.20 | 49.45 | 49.45 | 0.41% | 1,388,086 |
| Aug 28, 2026 | 49.55 | 49.90 | 48.70 | 49.25 | 49.25 | 0.41% | 574,475 |
| Aug 27, 2026 | 49.60 | 50.30 | 49.00 | 49.05 | 49.05 | -1.01% | 473,012 |
| Aug 26, 2026 | 49.35 | 50.00 | 49.35 | 49.55 | 49.55 | 0.61% | 190,629 |
| 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 |