Donpon Precision Inc. (TPEX:3290)
Taiwan
· Delayed Price · Currency is TWD 43.90
-1.30 (-2.88%)
At close: Mar 6, 2026
Donpon Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.65 | 44.85 | 43.70 | 43.90 | 43.90 | -2.88% | 762,447 |
| Mar 5, 2026 | 45.10 | 46.20 | 44.65 | 45.20 | 45.20 | 2.26% | 829,264 |
| Mar 4, 2026 | 48.20 | 48.65 | 44.20 | 44.20 | 44.20 | -9.98% | 2,759,081 |
| Mar 3, 2026 | 51.90 | 55.10 | 48.50 | 49.10 | 49.10 | -2.00% | 4,767,465 |
| Mar 2, 2026 | 49.00 | 50.90 | 48.40 | 50.10 | 50.10 | 1.01% | 1,668,399 |
| Feb 26, 2026 | 50.00 | 50.00 | 49.10 | 49.60 | 49.60 | 0.30% | 638,523 |
| Feb 25, 2026 | 48.60 | 49.60 | 47.35 | 49.45 | 49.45 | 1.75% | 1,039,095 |
| Feb 24, 2026 | 48.20 | 50.20 | 47.85 | 48.60 | 48.60 | 1.99% | 1,593,628 |
| Feb 23, 2026 | 48.60 | 48.70 | 47.10 | 47.65 | 47.65 | -0.10% | 1,018,737 |
| Feb 11, 2026 | 47.35 | 48.10 | 46.80 | 47.70 | 47.70 | -2.15% | 1,276,313 |
| Feb 10, 2026 | 49.20 | 52.00 | 48.70 | 48.75 | 48.75 | -0.51% | 2,112,397 |
| Feb 9, 2026 | 49.30 | 49.30 | 48.10 | 49.00 | 49.00 | 0.93% | 708,069 |
| Feb 6, 2026 | 49.55 | 49.55 | 47.55 | 48.55 | 48.55 | -1.12% | 752,425 |
| Feb 5, 2026 | 49.55 | 50.80 | 48.75 | 49.10 | 49.10 | -1.01% | 938,978 |
| Feb 4, 2026 | 49.80 | 50.00 | 49.00 | 49.60 | 49.60 | -0.40% | 892,771 |
| Feb 3, 2026 | 48.35 | 50.40 | 48.35 | 49.80 | 49.80 | 5.06% | 1,301,372 |
| Feb 2, 2026 | 49.20 | 49.20 | 47.35 | 47.40 | 47.40 | -3.56% | 686,143 |
| Jan 30, 2026 | 49.20 | 49.50 | 48.30 | 49.15 | 49.15 | 0.10% | 780,115 |
| Jan 29, 2026 | 48.50 | 50.90 | 48.50 | 49.10 | 49.10 | 2.29% | 1,695,678 |
| Jan 28, 2026 | 47.80 | 49.05 | 46.20 | 48.00 | 48.00 | 0.95% | 2,196,542 |
| Jan 27, 2026 | 43.50 | 47.55 | 43.45 | 47.55 | 47.55 | 9.94% | 1,670,468 |
| Jan 26, 2026 | 42.95 | 43.35 | 42.90 | 43.25 | 43.25 | - | 246,493 |
| Jan 23, 2026 | 43.00 | 43.50 | 42.80 | 43.25 | 43.25 | 1.17% | 263,143 |
| Jan 22, 2026 | 43.15 | 43.25 | 42.60 | 42.75 | 42.75 | -0.58% | 374,393 |
| Jan 21, 2026 | 44.45 | 44.45 | 42.60 | 43.00 | 43.00 | -3.26% | 788,244 |
| Jan 20, 2026 | 44.25 | 44.70 | 43.85 | 44.45 | 44.45 | 0.45% | 409,436 |
| Jan 19, 2026 | 43.60 | 44.30 | 43.30 | 44.25 | 44.25 | 1.49% | 359,211 |
| Jan 16, 2026 | 43.95 | 44.10 | 43.30 | 43.60 | 43.60 | -0.68% | 456,360 |
| Jan 15, 2026 | 43.70 | 44.10 | 43.05 | 43.90 | 43.90 | 0.46% | 588,710 |
| Jan 14, 2026 | 46.00 | 46.00 | 43.30 | 43.70 | 43.70 | -5.21% | 1,794,043 |
| Jan 13, 2026 | 47.00 | 47.00 | 45.65 | 46.10 | 46.10 | -1.91% | 696,446 |
| Jan 12, 2026 | 46.50 | 47.45 | 46.35 | 47.00 | 47.00 | 1.08% | 776,583 |
| Jan 9, 2026 | 44.35 | 46.60 | 43.50 | 46.50 | 46.50 | 1.53% | 818,848 |
| Jan 8, 2026 | 46.80 | 47.20 | 45.10 | 45.80 | 45.80 | -2.97% | 1,023,895 |
| Jan 7, 2026 | 45.00 | 48.00 | 44.70 | 47.20 | 47.20 | 5.12% | 1,550,875 |
| Jan 6, 2026 | 44.40 | 45.60 | 44.40 | 44.90 | 44.90 | 1.01% | 927,322 |
| Jan 5, 2026 | 43.60 | 44.95 | 43.60 | 44.45 | 44.45 | 2.42% | 1,284,320 |
| Jan 2, 2026 | 42.40 | 43.55 | 42.40 | 43.40 | 43.40 | 3.33% | 549,666 |
| Dec 31, 2025 | 42.10 | 42.45 | 41.90 | 42.00 | 42.00 | -0.24% | 215,106 |
| Dec 30, 2025 | 42.35 | 42.35 | 41.80 | 42.10 | 42.10 | -0.59% | 305,025 |
| Dec 29, 2025 | 42.05 | 42.55 | 42.00 | 42.35 | 42.35 | - | 235,020 |
| Dec 26, 2025 | 43.10 | 43.10 | 42.00 | 42.35 | 42.35 | -1.17% | 343,078 |
| Dec 24, 2025 | 43.50 | 43.70 | 42.85 | 42.85 | 42.85 | -1.61% | 299,757 |
| Dec 23, 2025 | 43.65 | 43.70 | 43.25 | 43.55 | 43.55 | -0.11% | 307,639 |
| Dec 22, 2025 | 43.55 | 44.40 | 43.25 | 43.60 | 43.60 | - | 425,497 |
| Dec 19, 2025 | 42.10 | 43.85 | 42.10 | 43.60 | 43.60 | 3.93% | 643,303 |
| Dec 18, 2025 | 42.90 | 42.90 | 41.95 | 41.95 | 41.95 | -2.10% | 451,083 |
| Dec 17, 2025 | 44.10 | 44.35 | 42.85 | 42.85 | 42.85 | -2.06% | 544,496 |
| Dec 16, 2025 | 44.95 | 45.45 | 43.75 | 43.75 | 43.75 | -2.78% | 491,769 |
| Dec 15, 2025 | 43.35 | 45.00 | 43.35 | 45.00 | 45.00 | 2.74% | 362,851 |
| Dec 12, 2025 | 44.60 | 44.90 | 43.75 | 43.80 | 43.80 | -1.13% | 265,992 |
| Dec 11, 2025 | 45.55 | 45.85 | 44.20 | 44.30 | 44.30 | -2.42% | 431,674 |
| Dec 10, 2025 | 45.65 | 45.90 | 44.75 | 45.40 | 45.40 | 0.44% | 890,034 |
| Dec 9, 2025 | 44.20 | 45.95 | 44.20 | 45.20 | 45.20 | 5.12% | 1,001,114 |
| Dec 8, 2025 | 42.60 | 43.00 | 42.10 | 43.00 | 43.00 | 1.78% | 157,664 |
| Dec 5, 2025 | 42.20 | 42.60 | 41.95 | 42.25 | 42.25 | -0.12% | 269,876 |
| Dec 4, 2025 | 42.20 | 42.50 | 42.10 | 42.30 | 42.30 | 0.24% | 56,543 |
| Dec 3, 2025 | 41.95 | 42.85 | 41.95 | 42.20 | 42.20 | 1.20% | 271,237 |
| Dec 2, 2025 | 41.95 | 42.10 | 41.50 | 41.70 | 41.70 | -0.24% | 473,730 |
| Dec 1, 2025 | 42.70 | 42.75 | 41.60 | 41.80 | 41.80 | -2.22% | 241,974 |
| Nov 28, 2025 | 43.30 | 43.35 | 42.25 | 42.75 | 42.75 | -1.27% | 341,951 |
| Nov 27, 2025 | 43.00 | 43.35 | 42.95 | 43.30 | 43.30 | 0.93% | 157,436 |
| Nov 26, 2025 | 42.45 | 42.90 | 42.45 | 42.90 | 42.90 | 1.30% | 178,058 |
| Nov 25, 2025 | 41.75 | 42.45 | 41.75 | 42.35 | 42.35 | 2.42% | 227,932 |
| Nov 24, 2025 | 41.35 | 41.90 | 41.30 | 41.35 | 41.35 | 0.12% | 151,555 |
| Nov 21, 2025 | 42.25 | 42.60 | 41.05 | 41.30 | 41.30 | -3.73% | 525,462 |
| Nov 20, 2025 | 42.45 | 43.50 | 42.45 | 42.90 | 42.90 | 1.90% | 431,833 |
| Nov 19, 2025 | 43.00 | 43.40 | 41.70 | 42.10 | 42.10 | -1.98% | 579,619 |
| Nov 18, 2025 | 44.05 | 44.15 | 42.95 | 42.95 | 42.95 | -2.72% | 651,468 |
| Nov 17, 2025 | 45.05 | 45.05 | 44.00 | 44.15 | 44.15 | -1.67% | 549,554 |
| Nov 14, 2025 | 44.25 | 45.40 | 44.15 | 44.90 | 44.90 | 0.56% | 667,576 |
| Nov 13, 2025 | 46.90 | 46.90 | 44.40 | 44.65 | 44.65 | -3.98% | 1,281,871 |
| Nov 12, 2025 | 46.30 | 47.25 | 46.20 | 46.50 | 46.50 | 0.76% | 523,283 |
| Nov 11, 2025 | 47.75 | 47.75 | 45.35 | 46.15 | 46.15 | -2.53% | 1,663,634 |
| Nov 10, 2025 | 48.80 | 48.80 | 47.10 | 47.35 | 47.35 | -1.76% | 1,026,394 |
| Nov 7, 2025 | 47.10 | 49.20 | 47.10 | 48.20 | 48.20 | 2.44% | 1,373,989 |
| Nov 6, 2025 | 47.05 | 47.35 | 46.30 | 47.05 | 47.05 | 0.64% | 667,928 |
| Nov 5, 2025 | 47.00 | 47.20 | 46.30 | 46.75 | 46.75 | -1.58% | 507,630 |
| Nov 4, 2025 | 47.15 | 48.30 | 47.15 | 47.50 | 47.50 | -0.42% | 500,940 |
| Nov 3, 2025 | 47.65 | 48.15 | 47.10 | 47.70 | 47.70 | 0.21% | 490,120 |
| Oct 31, 2025 | 47.00 | 47.85 | 47.00 | 47.60 | 47.60 | 1.28% | 250,598 |
| Oct 30, 2025 | 47.85 | 48.40 | 46.50 | 47.00 | 47.00 | -1.78% | 727,735 |
| Oct 29, 2025 | 46.60 | 48.75 | 46.60 | 47.85 | 47.85 | 2.68% | 924,761 |
| Oct 28, 2025 | 48.45 | 48.45 | 46.20 | 46.60 | 46.60 | -3.92% | 1,591,884 |
| Oct 27, 2025 | 51.50 | 51.90 | 48.00 | 48.50 | 48.50 | -5.46% | 3,087,698 |
| Oct 22, 2025 | 50.00 | 51.90 | 49.30 | 51.30 | 51.30 | 2.40% | 1,864,234 |
| Oct 21, 2025 | 51.40 | 52.00 | 50.00 | 50.10 | 50.10 | -2.15% | 1,689,266 |
| Oct 20, 2025 | 51.50 | 51.70 | 49.95 | 51.20 | 51.20 | 0.39% | 1,837,990 |
| Oct 17, 2025 | 50.60 | 52.00 | 49.35 | 51.00 | 51.00 | 1.19% | 2,804,215 |
| Oct 16, 2025 | 49.25 | 51.00 | 48.30 | 50.40 | 50.40 | 3.38% | 3,276,149 |
| Oct 15, 2025 | 45.80 | 49.55 | 44.95 | 48.75 | 48.75 | 6.44% | 4,192,501 |
| Oct 14, 2025 | 45.55 | 47.00 | 45.40 | 45.80 | 45.80 | 3.15% | 1,646,141 |
| Oct 13, 2025 | 43.00 | 44.90 | 42.50 | 44.40 | 44.40 | -2.31% | 1,331,393 |
| Oct 9, 2025 | 42.80 | 45.50 | 42.80 | 45.45 | 45.45 | 7.32% | 2,196,141 |
| 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 |