Donpon Precision Inc. (TPEX:3290)
Taiwan · Delayed Price · Currency is TWD 53.00
+1.30 (2.51%)
Jul 30, 2026, 9:59 AM CST
Donpon Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 63.50 | 64.20 | 60.60 | 62.50 | 61.16 | 1.79% | 3,556,106 |
| Jun 12, 2026 | 63.60 | 64.50 | 60.00 | 61.40 | 60.09 | -3.46% | 7,121,558 |
| Jun 11, 2026 | 59.50 | 63.60 | 57.10 | 63.60 | 62.24 | 9.84% | 7,200,486 |
| Jun 10, 2026 | 54.10 | 59.40 | 53.00 | 57.90 | 56.66 | 7.22% | 6,107,758 |
| Jun 9, 2026 | 51.10 | 54.00 | 51.10 | 54.00 | 52.85 | 9.87% | 5,194,920 |
| Jun 8, 2026 | 46.50 | 49.30 | 46.20 | 49.15 | 48.10 | -2.09% | 1,022,335 |
| Jun 5, 2026 | 50.20 | 53.00 | 48.85 | 50.20 | 49.13 | 0.20% | 3,054,047 |
| Jun 4, 2026 | 49.15 | 50.30 | 48.85 | 50.10 | 49.03 | 3.41% | 2,574,090 |
| Jun 3, 2026 | 48.55 | 49.30 | 47.70 | 48.45 | 47.41 | -0.21% | 635,416 |
| Jun 2, 2026 | 49.25 | 49.25 | 46.50 | 48.55 | 47.51 | -0.41% | 1,055,882 |
| Jun 1, 2026 | 48.80 | 50.40 | 48.30 | 48.75 | 47.71 | 0.52% | 1,613,627 |
| May 29, 2026 | 48.35 | 48.85 | 47.60 | 48.50 | 47.46 | 1.15% | 776,811 |
| May 28, 2026 | 47.85 | 48.55 | 47.35 | 47.95 | 46.93 | 0.63% | 935,942 |
| May 27, 2026 | 49.30 | 49.70 | 47.20 | 47.65 | 46.63 | -1.65% | 969,217 |
| May 26, 2026 | 47.45 | 48.90 | 46.95 | 48.45 | 47.41 | 2.76% | 1,266,050 |
| May 25, 2026 | 48.55 | 48.85 | 47.10 | 47.15 | 46.14 | -2.28% | 842,348 |
| May 22, 2026 | 47.30 | 48.75 | 47.15 | 48.25 | 47.22 | 2.12% | 739,714 |
| May 21, 2026 | 47.10 | 47.35 | 46.80 | 47.25 | 46.24 | 1.50% | 357,970 |
| May 20, 2026 | 46.95 | 46.95 | 46.15 | 46.55 | 45.56 | 0.43% | 290,084 |
| May 19, 2026 | 46.85 | 47.30 | 45.50 | 46.35 | 45.36 | -0.32% | 500,677 |