Donpon Precision Inc.(TW:3290)
NT$45.85+-0.10 (+5.77%)
TW:3290
Donpon Precision Inc. historical prices
NT$45.85
At close:+-0.10 (+5.77%)
Donpon Precision Inc. (3290) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 48.00 | 48.00 | 44.85 | 45.85 | 45.85 | +5.77% | 496,181 | 0.65 |
| Nov 09, 2026 | 42.20 | 46.95 | 42.20 | 45.95 | 45.95 | +6.00% | 517,689 | 0.68 |
| Nov 06, 2026 | 40.95 | 44.00 | 40.95 | 43.35 | 43.35 | -4.62% | 1,527,337 | 2.06 |
| Nov 05, 2026 | 47.35 | 47.35 | 45.45 | 45.45 | 45.45 | -2.68% | 1,000,873 | 1.36 |
| Nov 04, 2026 | 47.60 | 47.75 | 45.40 | 46.70 | 46.70 | +0.00% | 616,818 | 0.84 |
| Nov 03, 2026 | 47.80 | 48.65 | 46.55 | 46.70 | 46.70 | -4.01% | 420,546 | 0.57 |
| Nov 02, 2026 | 47.80 | 48.80 | 47.55 | 48.65 | 48.65 | +1.04% | 747,487 | 1.02 |
| Oct 30, 2026 | 48.60 | 49.00 | 48.05 | 48.15 | 48.15 | -3.31% | 414,181 | 0.56 |
| Oct 29, 2026 | 51.40 | 51.60 | 49.20 | 49.80 | 49.80 | -0.20% | 551,396 | 0.75 |
| Oct 28, 2026 | 49.50 | 50.00 | 49.10 | 49.90 | 49.90 | +2.36% | 312,826 | 0.41 |
| Oct 27, 2026 | 48.95 | 49.00 | 47.70 | 48.75 | 48.75 | +0.41% | 391,094 | 0.51 |
| Oct 26, 2026 | 48.55 | 50.90 | 48.50 | 48.55 | 48.55 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 48.55 | 50.90 | 48.50 | 48.55 | 48.55 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 50.90 | 50.90 | 48.50 | 48.55 | 48.55 | -3.09% | 411,019 | 0.51 |
| Oct 21, 2026 | 50.30 | 51.00 | 49.65 | 50.10 | 50.10 | +1.52% | 327,513 | 0.41 |
| Oct 20, 2026 | 50.30 | 50.30 | 49.30 | 49.35 | 49.35 | -1.30% | 403,448 | 0.50 |
| Oct 19, 2026 | 49.80 | 50.20 | 48.70 | 50.00 | 50.00 | -1.19% | 448,163 | 0.55 |
| Oct 16, 2026 | 50.50 | 51.90 | 50.50 | 50.60 | 50.60 | +1.20% | 633,531 | 0.79 |
| Oct 15, 2026 | 50.80 | 51.50 | 50.00 | 50.00 | 50.00 | -3.47% | 835,308 | 1.03 |
| Oct 14, 2026 | 52.20 | 53.10 | 51.30 | 51.80 | 51.80 | -0.77% | 1,007,115 | 1.22 |
| Oct 13, 2026 | 53.60 | 54.50 | 52.10 | 52.20 | 52.20 | -2.61% | 1,428,177 | 1.76 |
| Oct 12, 2026 | 56.90 | 58.80 | 53.00 | 53.60 | 53.60 | -3.94% | 6,597,334 | 9.19 |
| Oct 09, 2026 | 55.80 | 55.80 | 51.30 | 55.80 | 55.80 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 52.10 | 55.80 | 51.30 | 55.80 | 55.80 | +9.84% | 3,903,340 | 5.35 |
| Oct 07, 2026 | 50.70 | 50.80 | 49.80 | 50.80 | 50.80 | +0.20% | 596,526 | 0.83 |
| Oct 06, 2026 | 50.40 | 50.80 | 49.65 | 50.70 | 50.70 | +1.50% | 1,172,655 | 1.62 |
| Oct 05, 2026 | 51.00 | 51.30 | 49.60 | 49.95 | 49.95 | -0.70% | 570,531 | 0.77 |
| Oct 02, 2026 | 50.10 | 50.80 | 49.70 | 50.30 | 50.30 | +0.60% | 457,413 | 0.61 |
| Oct 01, 2026 | 51.20 | 52.00 | 49.25 | 50.00 | 50.00 | -4.21% | 1,372,482 | 1.81 |
| Sep 30, 2026 | 48.35 | 52.40 | 48.35 | 52.20 | 52.20 | +9.21% | 2,614,255 | 3.54 |
| Sep 29, 2026 | 46.30 | 48.40 | 46.10 | 47.80 | 47.80 | +3.35% | 922,620 | 1.25 |
| Sep 28, 2026 | 46.25 | 46.60 | 45.65 | 46.25 | 46.25 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 46.25 | 46.60 | 45.65 | 46.25 | 46.25 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 45.75 | 46.60 | 45.65 | 46.25 | 46.25 | +1.09% | 244,536 | 0.31 |
| Sep 23, 2026 | 46.20 | 46.70 | 45.65 | 45.75 | 45.75 | -1.82% | 727,561 | 0.88 |
| Sep 22, 2026 | 46.70 | 47.25 | 45.75 | 46.60 | 46.60 | +0.00% | 1,432,306 | 1.67 |
| Sep 21, 2026 | 46.90 | 46.90 | 46.45 | 46.60 | 46.60 | +0.65% | 120,292 | 0.13 |
| Sep 18, 2026 | 46.80 | 47.10 | 46.20 | 46.30 | 46.30 | -0.96% | 456,177 | 0.49 |
| Sep 17, 2026 | 47.70 | 47.70 | 46.75 | 46.75 | 46.75 | -0.64% | 420,581 | 0.41 |
| Sep 16, 2026 | 47.10 | 47.60 | 46.65 | 47.05 | 47.05 | +0.97% | 454,938 | 0.45 |
| Sep 15, 2026 | 45.80 | 47.20 | 45.80 | 46.60 | 46.60 | +1.30% | 361,131 | 0.34 |
| Sep 14, 2026 | 45.25 | 46.20 | 45.10 | 46.00 | 46.00 | +0.99% | 254,767 | 0.23 |
| Sep 11, 2026 | 46.10 | 46.15 | 45.50 | 45.55 | 45.55 | -1.73% | 502,002 | 0.43 |
| Sep 10, 2026 | 46.40 | 46.40 | 45.95 | 46.35 | 46.35 | -0.64% | 154,163 | 0.13 |
| Sep 09, 2026 | 45.60 | 46.70 | 45.60 | 46.65 | 46.65 | +2.98% | 413,285 | 0.31 |
| Sep 08, 2026 | 46.60 | 46.60 | 45.30 | 45.30 | 45.30 | -2.05% | 379,064 | 0.26 |
| Sep 07, 2026 | 45.55 | 46.65 | 44.65 | 46.25 | 46.25 | +1.65% | 853,798 | 0.56 |
| Sep 04, 2026 | 47.20 | 47.30 | 45.10 | 45.50 | 45.50 | -2.26% | 1,164,160 | 0.73 |
| Sep 03, 2026 | 49.00 | 49.00 | 46.45 | 46.55 | 46.55 | -4.41% | 851,512 | 0.54 |
| Sep 02, 2026 | 49.55 | 49.60 | 48.70 | 48.70 | 48.70 | -1.81% | 438,221 | 0.27 |
