De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	30.400	30.750	30.100	30.500	28.124	233,000
2024-07-31	30.050	30.500	29.750	30.100	27.755	268,000
2024-07-30	28.800	29.700	28.300	29.700	27.386	484,000
2024-07-29	29.000	29.400	28.500	28.750	26.510	284,000
2024-07-26	28.550	28.850	28.200	28.700	26.464	835,000
2024-07-23	29.000	29.300	29.000	29.300	27.017	303,000
2024-07-22	30.000	30.000	28.150	28.700	26.464	634,000
2024-07-19	30.400	30.400	29.650	29.800	27.478	529,000
2024-07-18	30.300	30.800	30.000	30.400	28.031	470,000
2024-07-17	30.600	31.100	30.600	30.650	28.262	480,000
2024-07-16	30.350	30.650	30.150	30.400	28.031	422,000
2024-07-15	30.650	30.650	30.100	30.350	27.985	379,000
2024-07-12	30.100	30.800	30.050	30.500	28.124	527,000
2024-07-11	31.050	31.200	30.100	30.200	27.847	1,207,000
2024-07-10	30.600	31.300	30.400	31.200	28.769	530,000
2024-07-09	31.750	31.750	30.100	30.600	28.216	1,039,000
2024-07-08	31.200	31.650	30.900	31.400	28.953	878,000
2024-07-05	30.000	31.050	29.850	30.950	28.539	1,044,000
2024-07-04	31.350	31.900	30.000	30.000	27.663	1,917,000
2024-07-03	30.750	32.300	30.500	31.850	28.446	1,309,000
2024-07-02	30.500	30.750	29.800	30.550	27.285	1,134,000
2024-07-01	32.500	32.500	30.000	30.300	27.062	2,858,000
2024-06-28	33.300	33.450	31.500	32.200	28.759	2,246,000
2024-06-27	34.300	34.500	32.950	32.950	29.429	1,065,000
2024-06-26	34.750	35.800	34.150	34.300	30.635	636,000
2024-06-25	35.850	35.950	33.700	34.300	30.635	2,093,000
2024-06-24	37.250	37.250	35.700	36.100	32.242	935,000
2024-06-21	36.350	37.450	35.200	37.250	33.269	1,715,000
2024-06-20	37.650	38.500	36.500	36.500	32.599	2,523,000
2024-06-19	37.050	38.800	36.500	37.500	33.493	6,157,000
2024-06-18	34.200	37.000	33.500	37.000	33.046	4,066,000
2024-06-17	36.100	36.100	33.500	33.650	30.054	3,177,000
2024-06-14	37.100	38.800	35.350	36.050	32.198	11,353,000
2024-06-13	33.250	36.600	32.800	36.600	32.689	5,740,000
2024-06-12	36.750	36.750	32.700	33.300	29.741	15,137,000
2024-06-11	32.000	33.450	32.000	33.450	29.875	1,714,000
2024-06-07	32.050	32.250	31.350	31.950	28.536	484,000
2024-06-06	31.550	31.700	30.900	31.600	28.223	546,000
2024-06-05	31.500	32.000	31.050	31.250	27.910	371,000
2024-06-04	32.000	32.100	31.100	31.400	28.044	837,000
2024-06-03	32.250	32.700	31.200	31.800	28.402	1,123,000
2024-05-31	32.500	33.300	32.100	32.200	28.759	2,709,000
2024-05-30	31.000	32.700	30.050	32.500	29.027	1,849,000
2024-05-29	31.950	31.950	30.800	31.150	27.821	1,487,000
2024-05-28	30.900	32.500	30.500	32.250	28.804	3,838,000
2024-05-27	28.600	31.400	28.600	30.650	27.375	4,041,000
2024-05-24	28.000	28.700	27.500	28.550	25.499	573,000
2024-05-23	28.100	28.750	27.900	28.000	25.008	433,000
2024-05-22	28.000	28.500	27.950	28.100	25.097	185,000
2024-05-21	28.350	28.400	27.600	28.000	25.008	367,000
2024-05-20	28.800	28.800	27.850	28.350	25.320	314,000
2024-05-17	28.700	28.850	28.000	28.250	25.231	394,000
2024-05-16	28.900	28.900	28.200	28.650	25.588	468,000
2024-05-15	28.900	29.300	28.450	28.450	25.410	581,000
2024-05-14	28.750	29.300	28.150	28.900	25.812	782,000
2024-05-13	28.000	29.150	27.400	28.500	25.454	1,854,000
2024-05-10	26.300	26.850	26.050	26.850	23.981	309,000
2024-05-09	27.400	27.950	25.700	26.050	23.266	1,913,000
2024-05-08	27.800	27.950	27.250	27.350	24.427	507,000
2024-05-07	29.150	29.150	27.350	27.900	24.918	2,794,000

← NewerPage 10 of 21 · 1,216 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.