De Poan Pneumatic historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	32.350	32.350	32.000	32.300	32.300	29,010
2026-10-19	32.350	32.350	32.350	32.350	32.350	11,025
2026-10-16	35.450	35.450	32.200	32.350	32.350	13,574
2026-10-15	32.200	32.450	32.050	32.450	32.450	21,000
2026-10-14	32.650	32.650	32.400	32.550	32.550	6,033
2026-10-13	32.350	32.650	32.050	32.650	32.650	12,497
2026-10-12	32.650	32.700	32.500	32.650	32.650	14,107
2026-10-08	32.250	32.650	32.250	32.650	32.650	17,001
2026-10-07	32.600	32.750	32.500	32.750	32.750	5,000
2026-10-06	32.300	32.700	32.200	32.700	32.700	10,000
2026-10-05	32.700	32.700	32.500	32.500	32.500	12,001
2026-10-02	32.050	32.900	32.050	32.900	32.900	65,004
2026-10-01	32.200	33.100	32.200	32.250	32.250	11,031
2026-09-30	33.150	33.350	32.850	33.200	33.200	50,000
2026-09-29	32.150	33.000	31.950	33.000	33.000	87,045
2026-09-24	32.150	32.850	32.000	32.850	32.850	28,001
2026-09-23	32.300	32.500	32.100	32.500	32.500	50,000
2026-09-22	32.100	32.300	32.100	32.300	32.300	6,001
2026-09-21	32.000	32.400	32.000	32.400	32.400	30,007
2026-09-18	32.200	32.500	32.000	32.300	32.300	45,000
2026-09-17	32.350	32.600	32.000	32.600	32.600	34,000
2026-09-16	32.450	32.450	32.050	32.350	32.350	15,001
2026-09-15	33.100	33.100	31.950	32.450	32.450	17,000
2026-09-14	32.000	32.000	31.800	32.000	32.000	31,001
2026-09-11	32.150	32.150	31.600	32.000	32.000	44,000
2026-09-10	32.600	32.600	32.000	32.100	32.100	57,000
2026-09-09	32.500	32.650	32.500	32.550	32.550	38,001
2026-09-08	32.650	33.100	32.550	32.600	32.600	25,001
2026-09-07	32.550	33.300	32.550	32.650	32.650	50,200
2026-09-04	32.900	33.000	32.800	32.800	32.800	32,001
2026-09-03	33.100	33.100	32.900	33.000	33.000	38,001
2026-09-02	33.100	33.200	32.900	33.150	33.150	35,002
2026-09-01	33.250	33.350	33.100	33.100	33.100	37,300
2026-08-31	33.100	33.200	33.000	33.200	33.200	27,007
2026-08-28	33.500	33.800	33.500	33.650	33.650	12,000
2026-08-27	33.500	33.800	33.300	33.800	33.800	34,010
2026-08-26	33.200	33.850	32.950	33.400	33.400	39,000
2026-08-25	33.400	33.400	32.600	33.250	33.250	129,005
2026-08-24	33.500	34.200	33.400	33.450	33.450	26,000
2026-08-21	33.050	33.500	33.000	33.450	33.450	12,001
2026-08-20	33.500	33.500	33.000	33.050	33.050	40,000
2026-08-19	33.300	33.350	33.000	33.200	33.200	33,000
2026-08-18	33.900	33.900	33.000	33.300	33.300	63,006
2026-08-17	33.600	33.950	33.400	33.950	33.950	32,000
2026-08-14	33.900	34.250	33.550	34.150	34.150	57,000
2026-08-13	33.900	34.500	33.800	34.150	34.150	58,001
2026-08-12	33.400	34.000	33.350	33.900	33.900	15,000
2026-08-11	33.800	34.050	33.400	33.700	33.700	27,000
2026-08-10	33.250	34.000	33.100	33.800	33.800	45,001
2026-08-07	32.650	33.950	32.600	33.950	33.950	26,000
2026-08-06	34.000	34.000	33.500	33.750	33.750	34,000
2026-08-05	33.900	35.200	33.900	34.000	34.000	41,010
2026-08-04	33.600	34.000	33.100	33.650	33.650	32,003
2026-08-03	33.550	34.150	33.500	33.600	33.600	19,001
2026-07-31	32.950	33.950	32.950	33.550	33.550	48,000
2026-07-30	32.500	34.900	32.250	32.250	32.250	147,001
2026-07-29	35.650	35.650	32.500	33.250	33.250	253,001
2026-07-28	37.050	37.050	34.550	35.500	35.500	88,000
2026-07-27	36.950	37.350	36.700	36.900	36.900	40,001
2026-07-24	36.800	37.800	36.450	37.800	37.800	30,005

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	1.0000 TWD
2025-07-30	1.3000 TWD
2024-07-04	1.0000 TWD
2023-06-29	1.0000 TWD
2022-06-30	1.0000 TWD
2021-08-16	0.8000 TWD
2020-07-02	0.8000 TWD
2019-07-04	0.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.