Donpon Precision Inc. 3290
TPEX · Taiwan · Producer Manufacturing
TWD 50.30+0.30 (+0.60%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 50.30 | +0.60% | TWD 50.10 | TWD 50.80 | TWD 49.70 | 457.11K |
| 2026-10-01 | TWD 50.00 | -4.21% | TWD 51.20 | TWD 52.00 | TWD 49.25 | 1.36M |
| 2026-09-30 | TWD 52.20 | +9.21% | TWD 48.35 | TWD 52.40 | TWD 48.35 | 2.59M |
| 2026-09-29 | TWD 47.80 | +3.35% | TWD 46.30 | TWD 48.40 | TWD 46.10 | 917.13K |
| 2026-09-24 | TWD 46.25 | +1.09% | TWD 45.75 | TWD 46.60 | TWD 45.65 | 243.00K |
| 2026-09-23 | TWD 45.75 | -1.82% | TWD 46.20 | TWD 46.70 | TWD 45.65 | 724.80K |
| 2026-09-22 | TWD 46.60 | 0.00% | TWD 46.70 | TWD 47.25 | TWD 45.75 | 1.43M |
| 2026-09-21 | TWD 46.60 | +0.65% | TWD 46.90 | TWD 46.90 | TWD 46.45 | 117.16K |
| 2026-09-18 | TWD 46.30 | -0.96% | TWD 46.80 | TWD 47.10 | TWD 46.20 | 452.40K |
| 2026-09-17 | TWD 46.75 | -0.64% | TWD 47.70 | TWD 47.70 | TWD 46.75 | 417.00K |
| 2026-09-16 | TWD 47.05 | +0.97% | TWD 47.10 | TWD 47.60 | TWD 46.65 | 453.00K |
| 2026-09-15 | TWD 46.60 | +1.30% | TWD 45.80 | TWD 47.20 | TWD 45.80 | 358.22K |
| 2026-09-14 | TWD 46.00 | +0.99% | TWD 45.25 | TWD 46.20 | TWD 45.10 | 253.00K |
| 2026-09-11 | TWD 45.55 | -1.73% | TWD 46.10 | TWD 46.15 | TWD 45.50 | 499.38K |
| 2026-09-10 | TWD 46.35 | -0.64% | TWD 46.40 | TWD 46.40 | TWD 45.95 | 150.00K |
| 2026-09-09 | TWD 46.65 | +2.98% | TWD 45.60 | TWD 46.70 | TWD 45.60 | 409.00K |
| 2026-09-08 | TWD 45.30 | -2.05% | TWD 46.60 | TWD 46.60 | TWD 45.30 | 374.03K |
| 2026-09-07 | TWD 46.25 | +1.65% | TWD 45.55 | TWD 46.65 | TWD 44.65 | 850.40K |
| 2026-09-04 | TWD 45.50 | -2.26% | TWD 47.20 | TWD 47.30 | TWD 45.10 | 1.16M |
| 2026-09-03 | TWD 46.55 | -4.41% | TWD 49.00 | TWD 49.00 | TWD 46.45 | 840.20K |
| 2026-09-02 | TWD 48.70 | -1.81% | TWD 49.55 | TWD 49.60 | TWD 48.70 | 432.70K |
| 2026-09-01 | TWD 49.60 | +0.30% | TWD 49.45 | TWD 50.30 | TWD 49.05 | 515.00K |
| 2026-08-31 | TWD 49.45 | +0.41% | TWD 48.00 | TWD 49.50 | TWD 47.20 | 1.38M |
| 2026-08-28 | TWD 49.25 | +0.41% | TWD 49.55 | TWD 49.90 | TWD 48.70 | 570.27K |
| 2026-08-27 | TWD 49.05 | -1.01% | TWD 49.60 | TWD 50.30 | TWD 49.00 | 467.69K |
| 2026-08-26 | TWD 49.55 | +0.61% | TWD 49.35 | TWD 50.00 | TWD 49.35 | 189.02K |
| 2026-08-25 | TWD 49.25 | -0.71% | TWD 49.95 | TWD 49.95 | TWD 48.55 | 309.30K |
| 2026-08-24 | TWD 49.60 | -1.78% | TWD 51.00 | TWD 51.00 | TWD 48.55 | 771.33K |
| 2026-08-21 | TWD 50.50 | -0.39% | TWD 50.70 | TWD 50.70 | TWD 50.00 | 206.00K |
| 2026-08-20 | TWD 50.70 | -0.39% | TWD 51.30 | TWD 51.40 | TWD 50.00 | 472.00K |
| 2026-08-19 | TWD 50.90 | -1.55% | TWD 50.60 | TWD 52.00 | TWD 50.30 | 426.00K |
| 2026-08-18 | TWD 51.70 | -2.64% | TWD 52.70 | TWD 53.00 | TWD 51.50 | 450.15K |
| 2026-08-17 | TWD 53.10 | 0.00% | TWD 53.30 | TWD 53.90 | TWD 51.80 | 548.18K |
| 2026-08-14 | TWD 53.10 | -7.17% | TWD 55.00 | TWD 55.00 | TWD 52.80 | 1.42M |
| 2026-08-13 | TWD 57.20 | +2.14% | TWD 57.00 | TWD 57.80 | TWD 56.40 | 523.00K |
| 2026-08-12 | TWD 56.00 | +1.63% | TWD 55.60 | TWD 56.80 | TWD 55.30 | 501.94K |
| 2026-08-11 | TWD 55.10 | +0.36% | TWD 54.50 | TWD 55.30 | TWD 53.70 | 550.01K |
| 2026-08-10 | TWD 54.90 | +2.62% | TWD 53.60 | TWD 55.80 | TWD 53.60 | 631.20K |
| 2026-08-07 | TWD 53.50 | -0.19% | TWD 55.00 | TWD 55.00 | TWD 53.20 | 455.00K |
| 2026-08-06 | TWD 53.60 | +0.75% | TWD 53.10 | TWD 53.60 | TWD 52.10 | 521.00K |
| 2026-08-05 | TWD 53.20 | 0.00% | TWD 54.20 | TWD 54.80 | TWD 53.00 | 524.00K |
| 2026-08-04 | TWD 53.20 | +3.10% | TWD 51.80 | TWD 53.60 | TWD 51.60 | 556.65K |
| 2026-08-03 | TWD 51.60 | +0.19% | TWD 51.50 | TWD 52.80 | TWD 51.00 | 658.70K |
| 2026-07-31 | TWD 51.50 | +1.38% | TWD 53.80 | TWD 54.00 | TWD 50.60 | 1.41M |
| 2026-07-30 | TWD 50.80 | -1.74% | TWD 53.00 | TWD 53.90 | TWD 50.80 | 940.02K |
| 2026-07-29 | TWD 51.70 | -5.48% | TWD 54.90 | TWD 55.60 | TWD 49.85 | 1.51M |
| 2026-07-28 | TWD 54.70 | -8.22% | TWD 58.20 | TWD 58.20 | TWD 54.70 | 989.30K |
| 2026-07-27 | TWD 59.60 | -0.17% | TWD 59.50 | TWD 60.00 | TWD 58.00 | 470.35K |
| 2026-07-24 | TWD 59.70 | -2.61% | TWD 61.20 | TWD 62.40 | TWD 59.50 | 599.01K |
| 2026-07-23 | TWD 61.30 | -1.13% | TWD 62.80 | TWD 62.80 | TWD 60.10 | 579.50K |
| 2026-07-22 | TWD 62.00 | +1.14% | TWD 62.00 | TWD 63.10 | TWD 61.50 | 394.20K |
| 2026-07-21 | TWD 61.30 | +0.49% | TWD 60.80 | TWD 62.00 | TWD 60.60 | 418.90K |
| 2026-07-20 | TWD 61.00 | -2.56% | TWD 63.10 | TWD 63.10 | TWD 57.50 | 995.00K |
| 2026-07-17 | TWD 62.60 | -7.94% | TWD 66.00 | TWD 67.20 | TWD 61.50 | 1.79M |
| 2026-07-16 | TWD 68.00 | -0.29% | TWD 67.50 | TWD 69.80 | TWD 66.80 | 730.50K |
| 2026-07-15 | TWD 68.20 | +1.94% | TWD 66.90 | TWD 68.20 | TWD 66.70 | 698.80K |
| 2026-07-14 | TWD 66.90 | +2.61% | TWD 63.30 | TWD 67.80 | TWD 63.20 | 2.11M |
| 2026-07-13 | TWD 65.20 | -4.68% | TWD 69.30 | TWD 69.90 | TWD 63.30 | 2.49M |
| 2026-07-10 | TWD 68.40 | 0.00% | TWD 68.40 | TWD 68.40 | TWD 68.40 | 0 |
| 2026-07-09 | TWD 68.40 | +1.48% | TWD 69.50 | TWD 70.60 | TWD 67.80 | 1.36M |
| 2026-07-08 | TWD 67.40 | +1.35% | TWD 67.10 | TWD 68.90 | TWD 65.30 | 1.45M |
| 2026-07-07 | TWD 66.50 | -5.54% | TWD 68.50 | TWD 71.20 | TWD 66.50 | 1.55M |
| 2026-07-06 | TWD 70.40 | 0.00% | TWD 71.90 | TWD 73.80 | TWD 69.60 | 1.66M |
| 2026-07-03 | TWD 70.40 | +0.28% | TWD 71.00 | TWD 71.90 | TWD 70.00 | 1.23M |
| 2026-07-02 | TWD 70.20 | +1.59% | TWD 69.10 | TWD 70.90 | TWD 68.00 | 1.03M |
| 2026-07-01 | TWD 69.10 | +4.07% | TWD 68.40 | TWD 70.00 | TWD 66.90 | 1.52M |
| 2026-06-30 | TWD 66.40 | +1.68% | TWD 66.60 | TWD 67.40 | TWD 65.50 | 767.93K |
| 2026-06-29 | TWD 65.30 | -1.95% | TWD 66.70 | TWD 68.50 | TWD 65.20 | 1.60M |
| 2026-06-26 | TWD 66.60 | -6.59% | TWD 71.50 | TWD 72.60 | TWD 66.60 | 2.73M |
| 2026-06-25 | TWD 71.30 | +4.09% | TWD 69.20 | TWD 73.90 | TWD 68.50 | 3.06M |
| 2026-06-24 | TWD 68.50 | -0.58% | TWD 67.80 | TWD 69.00 | TWD 66.00 | 2.74M |
| 2026-06-23 | TWD 68.90 | +0.15% | TWD 68.80 | TWD 71.00 | TWD 67.40 | 2.60M |
| 2026-06-22 | TWD 68.80 | -1.43% | TWD 71.50 | TWD 74.80 | TWD 68.00 | 5.38M |
| 2026-06-18 | TWD 69.80 | +6.08% | TWD 66.30 | TWD 70.90 | TWD 66.20 | 4.28M |
| 2026-06-17 | TWD 65.80 | -0.30% | TWD 66.00 | TWD 66.30 | TWD 64.60 | 3.05M |
| 2026-06-16 | TWD 66.00 | +5.60% | TWD 62.40 | TWD 66.20 | TWD 60.20 | 3.92M |
| 2026-06-15 | TWD 62.50 | +1.79% | TWD 63.50 | TWD 64.20 | TWD 60.60 | 3.51M |
| 2026-06-12 | TWD 61.40 | -3.46% | TWD 63.60 | TWD 64.50 | TWD 60.00 | 7.05M |
| 2026-06-11 | TWD 63.60 | +9.84% | TWD 59.50 | TWD 63.60 | TWD 57.10 | 7.07M |
| 2026-06-10 | TWD 57.90 | +7.22% | TWD 54.10 | TWD 59.40 | TWD 53.00 | 6.00M |
| 2026-06-09 | TWD 54.00 | +9.87% | TWD 51.10 | TWD 54.00 | TWD 51.10 | 5.11M |
| 2026-06-08 | TWD 49.15 | -2.09% | TWD 46.50 | TWD 49.30 | TWD 46.20 | 1.01M |
| 2026-06-05 | TWD 50.20 | +0.20% | TWD 50.20 | TWD 53.00 | TWD 48.85 | 3.03M |
| 2026-06-04 | TWD 50.10 | +3.41% | TWD 49.15 | TWD 50.30 | TWD 48.85 | 2.55M |
| 2026-06-03 | TWD 48.45 | -0.21% | TWD 48.55 | TWD 49.30 | TWD 47.70 | 626.50K |
| 2026-06-02 | TWD 48.55 | -0.41% | TWD 49.25 | TWD 49.25 | TWD 46.50 | 1.05M |
| 2026-06-01 | TWD 48.75 | +0.52% | TWD 48.80 | TWD 50.40 | TWD 48.30 | 1.59M |
| 2026-05-29 | TWD 48.50 | +1.15% | TWD 48.35 | TWD 48.85 | TWD 47.60 | 766.20K |
| 2026-05-28 | TWD 47.95 | +0.63% | TWD 47.85 | TWD 48.55 | TWD 47.35 | 928.42K |
| 2026-05-27 | TWD 47.65 | -1.65% | TWD 49.30 | TWD 49.70 | TWD 47.20 | 953.93K |