Stock listing
TPEx:3290 Donpon Precision Inc. (東浦) 股價
Follow Donpon Precision Inc. into a list and get an email when it puts out news.
Share price · TPEX:3290
$48.15 TWD -1.65 (-3.3%)
Close on Oct 30, 2026
- Day range
- $48.10 – $49.00 TWDOct 30, 2026
- Volume
- 414,181 sharesOct 30, 2026
- Market cap
- $4.34B TWDAt the close on Oct 30, 2026 · price × 90.22M shares outstanding
- 52-week range
- $40.15 – $74.80 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $39.97M TWDMedian day 521,001 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:3290 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $48.15 | -1.65 | -3.3% | $48.60 | $49.00 | $48.10 | 414,181 | |
| $49.80 | -0.10 | -0.2% | $51.40 | $51.60 | $49.20 | 551,390 | |
| $49.90 | +1.15 | +2.4% | $49.50 | $50.00 | $49.10 | 312,626 | |
| $48.75 | +0.20 | +0.4% | $48.95 | $49.00 | $47.70 | 391,093 | |
| $48.55 | 0.00 | 0.0% | $48.55 | $48.55 | $48.55 | 0 | |
| $48.55 | -1.55 | -3.1% | $50.90 | $50.90 | $48.50 | 409,519 | |
| $50.10 | +0.75 | +1.5% | $50.30 | $51.00 | $49.65 | 327,513 | |
| $49.35 | -0.65 | -1.3% | $50.30 | $50.30 | $49.35 | 403,398 | |
| $50.00 | -0.60 | -1.2% | $49.80 | $50.20 | $48.70 | 447,463 | |
| $50.60 | +0.60 | +1.2% | $50.50 | $51.90 | $50.50 | 630,282 | |
| $50.00 | -1.80 | -3.5% | $50.80 | $51.50 | $50.00 | 827,000 | |
| $51.80 | -0.40 | -0.8% | $52.20 | $53.10 | $51.30 | 1,002,300 | |
| $52.20 | -1.40 | -2.6% | $53.60 | $54.50 | $52.10 | 1,419,017 | |
| $53.60 | -2.20 | -3.9% | $56.90 | $58.80 | $53.00 | 6,570,735 | |
| $55.80 | +5.00 | +9.8% | $52.10 | $55.80 | $51.30 | 3,876,400 | |
| $50.80 | +0.10 | +0.2% | $50.70 | $50.80 | $49.80 | 592,401 | |
| $50.70 | +0.75 | +1.5% | $50.40 | $50.80 | $49.65 | 1,168,001 | |
| $49.95 | -0.35 | -0.7% | $51.00 | $51.30 | $49.60 | 563,505 | |
| $50.30 | +0.30 | +0.6% | $50.10 | $50.80 | $49.70 | 451,300 | |
| $50.00 | -2.20 | -4.2% | $51.20 | $52.00 | $49.25 | 1,360,090 | |
| $52.20 | +4.40 | +9.2% | $48.35 | $52.40 | $48.35 | 2,594,793 | |
| $47.80 | +1.55 | +3.4% | $46.30 | $48.40 | $46.10 | 917,130 | |
| $46.25 | +0.50 | +1.1% | $45.75 | $46.60 | $45.65 | 243,000 | |
| $45.75 | -0.85 | -1.8% | $46.20 | $46.70 | $45.65 | 724,795 | |
| $46.60 | 0.00 | 0.0% | $46.70 | $47.25 | $45.75 | 1,427,000 | |
| $46.60 | +0.30 | +0.6% | $46.90 | $46.90 | $46.45 | 117,158 | |
| $46.30 | -0.45 | -1.0% | $46.80 | $47.10 | $46.20 | 452,400 | |
| $46.75 | -0.30 | -0.6% | $47.70 | $47.70 | $46.75 | 417,000 | |
| $47.05 | +0.45 | +1.0% | $47.10 | $47.60 | $46.65 | 453,002 | |
| $46.60 | +0.60 | +1.3% | $45.80 | $47.20 | $45.80 | 358,215 | |
| $46.00 | +0.45 | +1.0% | $45.25 | $46.20 | $45.10 | 253,000 | |
| $45.55 | -0.80 | -1.7% | $46.10 | $46.15 | $45.50 | 499,384 | |
| $46.35 | -0.30 | -0.6% | $46.40 | $46.40 | $45.95 | 150,000 | |
| $46.65 | +1.35 | +3.0% | $45.60 | $46.70 | $45.60 | 409,000 | |
| $45.30 | -0.95 | -2.1% | $46.60 | $46.60 | $45.30 | 374,031 | |
| $46.25 | +0.75 | +1.6% | $45.55 | $46.65 | $44.65 | 850,400 | |
| $45.50 | -1.05 | -2.3% | $47.20 | $47.30 | $45.10 | 1,155,400 | |
| $46.55 | -2.15 | -4.4% | $49.00 | $49.00 | $46.45 | 840,200 | |
| $48.70 | -0.90 | -1.8% | $49.55 | $49.60 | $48.70 | 432,700 | |
| $49.60 | +0.15 | +0.3% | $49.45 | $50.30 | $49.05 | 515,000 | |
| $49.45 | +0.20 | +0.4% | $48.00 | $49.50 | $47.20 | 1,380,401 | |
| $49.25 | +0.20 | +0.4% | $49.55 | $49.90 | $48.70 | 570,267 | |
| $49.05 | -0.50 | -1.0% | $49.60 | $50.30 | $49.00 | 467,691 | |
| $49.55 | +0.30 | +0.6% | $49.35 | $50.00 | $49.35 | 189,020 | |
| $49.25 | -0.35 | -0.7% | $49.95 | $49.95 | $48.55 | 309,300 | |
| $49.60 | -0.90 | -1.8% | $51.00 | $51.00 | $48.55 | 771,332 | |
| $50.50 | -0.20 | -0.4% | $50.70 | $50.70 | $50.00 | 206,000 | |
| $50.70 | -0.20 | -0.4% | $51.30 | $51.40 | $50.00 | 472,000 | |
| $50.90 | -0.80 | -1.5% | $50.60 | $52.00 | $50.30 | 426,000 | |
| $51.70 | -1.40 | -2.6% | $52.70 | $53.00 | $51.50 | 450,150 | |
| $53.10 | 0.00 | 0.0% | $53.30 | $53.90 | $51.80 | 548,176 | |
| $53.10 | -4.10 | -7.2% | $55.00 | $55.00 | $52.80 | 1,417,501 | |
| $57.20 | +1.20 | +2.1% | $57.00 | $57.80 | $56.40 | 523,002 | |
| $56.00 | +0.90 | +1.6% | $55.60 | $56.80 | $55.30 | 501,940 | |
| $55.10 | +0.20 | +0.4% | $54.50 | $55.30 | $53.70 | 550,008 | |
| $54.90 | +1.40 | +2.6% | $53.60 | $55.80 | $53.60 | 631,200 | |
| $53.50 | -0.10 | -0.2% | $55.00 | $55.00 | $53.20 | 455,000 | |
| $53.60 | +0.40 | +0.8% | $53.10 | $53.60 | $52.10 | 521,001 | |
| $53.20 | 0.00 | 0.0% | $54.20 | $54.80 | $53.00 | 524,000 | |
| $53.20 | +1.60 | +3.1% | $51.80 | $53.60 | $51.60 | 556,645 | |
| $51.60 | +0.10 | +0.2% | $51.50 | $52.80 | $51.00 | 658,700 | |
| $51.50 | +0.70 | +1.4% | $53.80 | $54.00 | $50.60 | 1,405,500 | |
| $50.80 | -0.90 | -1.7% | $53.00 | $53.90 | $50.80 | 940,020 |
- Ticker
- TPEx:3290
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Latest news
Donpon Precision Inc. on 6ix
- News releases
- 1 in all · newest Oct 23, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Donpon Precision Inc.