Donpon Precision Inc. (TPEX:3290)
Taiwan
· Delayed Price · Currency is TWD 42.25
-0.05 (-0.12%)
At close: Dec 5, 2025
Donpon Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 40.40 | 40.45 | 38.55 | 38.65 | 38.65 | -3.62% | 668,824 |
| Sep 25, 2025 | 40.55 | 40.75 | 40.10 | 40.10 | 40.10 | -0.37% | 382,975 |
| Sep 24, 2025 | 40.40 | 40.45 | 40.20 | 40.25 | 40.25 | 0.25% | 114,667 |
| Sep 23, 2025 | 39.60 | 40.50 | 39.60 | 40.15 | 40.15 | 1.39% | 432,949 |
| Sep 22, 2025 | 40.05 | 40.15 | 39.45 | 39.60 | 39.60 | -1.12% | 632,629 |
| Sep 19, 2025 | 40.20 | 40.25 | 40.00 | 40.05 | 40.05 | -0.25% | 242,996 |
| Sep 18, 2025 | 40.10 | 40.45 | 40.05 | 40.15 | 40.15 | 0.12% | 353,840 |
| Sep 17, 2025 | 40.05 | 40.30 | 39.70 | 40.10 | 40.10 | 0.75% | 555,124 |
| Sep 16, 2025 | 39.90 | 40.25 | 39.65 | 39.80 | 39.80 | 0.38% | 836,749 |
| Sep 15, 2025 | 40.45 | 40.80 | 39.40 | 39.65 | 39.65 | -1.49% | 570,227 |
| Sep 12, 2025 | 41.25 | 41.25 | 40.10 | 40.25 | 40.25 | -1.23% | 351,627 |
| Sep 11, 2025 | 40.40 | 41.95 | 40.10 | 40.75 | 40.75 | 0.87% | 361,839 |
| Sep 10, 2025 | 41.50 | 41.50 | 39.60 | 40.40 | 40.40 | -1.10% | 601,682 |
| Sep 9, 2025 | 40.30 | 40.95 | 40.00 | 40.85 | 40.85 | 2.25% | 304,575 |
| Sep 8, 2025 | 40.00 | 40.45 | 39.75 | 39.95 | 39.95 | -0.12% | 335,577 |
| Sep 5, 2025 | 40.30 | 41.20 | 39.75 | 40.00 | 40.00 | 0.25% | 433,294 |
| Sep 4, 2025 | 38.80 | 40.20 | 38.80 | 39.90 | 39.90 | 3.10% | 464,600 |
| Sep 3, 2025 | 36.85 | 39.40 | 36.70 | 38.70 | 38.70 | 5.59% | 574,316 |
| Sep 2, 2025 | 36.70 | 36.80 | 36.35 | 36.65 | 36.65 | 0.41% | 304,771 |
| Sep 1, 2025 | 36.60 | 37.15 | 36.30 | 36.50 | 36.50 | - | 343,607 |
| Aug 29, 2025 | 36.60 | 37.00 | 36.50 | 36.50 | 36.50 | -0.27% | 259,188 |
| Aug 28, 2025 | 36.85 | 36.95 | 36.60 | 36.60 | 36.60 | -0.41% | 567,392 |
| Aug 27, 2025 | 37.15 | 37.15 | 36.65 | 36.75 | 36.75 | -1.08% | 858,762 |
| Aug 26, 2025 | 37.10 | 37.30 | 36.50 | 37.15 | 37.15 | 0.13% | 1,545,855 |
| Aug 25, 2025 | 39.60 | 39.60 | 37.00 | 37.10 | 37.10 | -9.36% | 1,952,616 |
| Aug 13, 2025 | 39.79 | 41.71 | 39.79 | 40.93 | 36.64 | 3.06% | 606,833 |
| Aug 12, 2025 | 38.14 | 39.86 | 38.14 | 39.71 | 35.56 | 4.12% | 436,924 |
| Aug 11, 2025 | 38.14 | 38.57 | 37.93 | 38.14 | 34.15 | -0.37% | 249,186 |
| Aug 8, 2025 | 38.43 | 38.71 | 38.14 | 38.29 | 34.28 | -0.56% | 269,790 |
| Aug 7, 2025 | 39.14 | 39.14 | 37.71 | 38.50 | 34.47 | -1.46% | 393,868 |
| Aug 6, 2025 | 39.36 | 39.64 | 39.07 | 39.07 | 34.98 | -2.50% | 690,656 |
| Aug 5, 2025 | 40.14 | 40.57 | 40.00 | 40.07 | 35.88 | -0.18% | 334,140 |
| Aug 4, 2025 | 40.57 | 40.57 | 39.86 | 40.14 | 35.94 | -1.05% | 166,197 |
| Aug 1, 2025 | 40.71 | 41.14 | 39.71 | 40.57 | 36.32 | -0.70% | 146,469 |
| Jul 31, 2025 | 41.57 | 41.57 | 40.79 | 40.86 | 36.58 | -1.38% | 186,566 |
| Jul 30, 2025 | 41.43 | 41.43 | 40.57 | 41.43 | 37.09 | 0.87% | 258,167 |
| Jul 29, 2025 | 41.07 | 41.43 | 40.43 | 41.07 | 36.77 | 0.70% | 186,833 |
| Jul 28, 2025 | 41.00 | 41.71 | 40.71 | 40.79 | 36.51 | -0.17% | 424,314 |
| Jul 25, 2025 | 41.50 | 42.00 | 40.79 | 40.86 | 36.58 | -1.38% | 221,132 |
| Jul 24, 2025 | 40.79 | 42.14 | 40.71 | 41.43 | 37.09 | 1.76% | 197,805 |
| Jul 23, 2025 | 40.57 | 41.93 | 40.36 | 40.71 | 36.45 | 1.24% | 199,449 |
| Jul 22, 2025 | 40.57 | 41.50 | 39.36 | 40.21 | 36.00 | -1.06% | 244,372 |
| Jul 21, 2025 | 41.50 | 41.71 | 40.64 | 40.64 | 36.39 | -1.90% | 107,528 |
| Jul 18, 2025 | 41.07 | 41.71 | 40.93 | 41.43 | 37.09 | 0.87% | 145,252 |
| Jul 17, 2025 | 41.07 | 41.29 | 40.86 | 41.07 | 36.77 | 0.35% | 65,384 |
| Jul 16, 2025 | 39.79 | 41.43 | 39.71 | 40.93 | 36.64 | 2.87% | 226,650 |
| Jul 15, 2025 | 39.71 | 40.00 | 39.50 | 39.79 | 35.62 | 0.36% | 66,216 |
| Jul 14, 2025 | 40.50 | 40.86 | 39.64 | 39.64 | 35.49 | -2.29% | 177,184 |
| Jul 11, 2025 | 40.86 | 41.29 | 40.36 | 40.57 | 36.32 | -1.22% | 217,144 |
| Jul 10, 2025 | 40.86 | 41.43 | 40.71 | 41.07 | 36.77 | 1.05% | 106,453 |
| Jul 9, 2025 | 41.29 | 41.71 | 40.64 | 40.64 | 36.39 | - | 173,324 |
| Jul 8, 2025 | 40.86 | 41.14 | 40.36 | 40.64 | 36.39 | -0.52% | 113,441 |
| Jul 7, 2025 | 41.43 | 41.64 | 40.71 | 40.86 | 36.58 | -1.55% | 126,452 |
| Jul 4, 2025 | 41.57 | 41.79 | 40.79 | 41.50 | 37.15 | 0.52% | 339,248 |
| Jul 3, 2025 | 41.93 | 41.93 | 41.29 | 41.29 | 36.96 | -0.17% | 227,842 |