De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	26.800	29.450	26.800	29.450	26.303	3,038,000
2024-05-03	26.950	27.450	26.800	26.800	23.936	629,000
2024-05-02	26.100	26.700	26.000	26.600	23.757	467,000
2024-04-30	25.950	26.350	25.500	25.600	22.864	450,000
2024-04-29	25.300	26.950	25.200	25.950	23.177	875,000
2024-04-26	25.200	25.200	24.900	25.050	22.373	479,000
2024-04-25	25.400	25.550	24.900	25.250	22.552	463,000
2024-04-24	25.150	25.500	24.900	25.350	22.641	524,000
2024-04-23	24.600	25.700	24.400	25.050	22.373	556,000
2024-04-22	25.350	25.750	24.200	24.500	21.882	625,000
2024-04-19	27.750	27.750	25.250	25.250	22.552	1,437,000
2024-04-18	28.000	28.700	27.750	28.050	25.052	1,394,000
2024-04-17	28.400	29.050	27.750	27.850	24.874	1,795,000
2024-04-16	29.800	30.400	28.050	28.300	25.276	2,574,000
2024-04-15	30.200	30.800	29.350	29.350	26.214	3,771,000
2024-04-12	34.550	34.750	32.600	32.600	29.116	4,325,000
2024-04-11	39.700	39.700	36.200	36.200	32.331	1,553,000
2024-04-10	40.600	41.350	40.000	40.200	35.904	1,155,000
2024-04-09	49.100	49.100	40.200	40.350	36.038	4,749,000
2024-04-08	44.200	44.650	43.000	44.650	39.878	1,776,000
2024-04-03	40.400	40.600	40.000	40.600	36.261	879,000
2024-04-02	33.750	36.950	33.750	36.950	33.001	1,222,000
2024-04-01	33.850	33.850	32.850	33.600	30.009	333,000
2024-03-29	31.700	32.250	31.400	32.000	28.580	129,000
2024-03-28	31.500	31.750	30.700	31.300	27.955	281,000
2024-03-27	31.850	31.850	31.000	31.000	27.687	177,000
2024-03-26	32.900	32.900	32.900	32.900	29.384	0
2024-03-25	32.900	32.900	32.900	32.900	29.384	0
2024-03-22	31.750	33.200	31.200	32.900	29.384	3,043,000
2024-03-21	29.300	31.750	29.300	31.750	28.357	2,398,000
2024-03-20	29.150	29.150	29.150	29.150	26.035	0
2024-03-19	29.100	29.700	29.100	29.150	26.035	651,000
2024-03-18	28.250	30.900	28.250	29.100	25.990	1,392,000
2024-03-15	28.850	28.850	28.000	28.100	25.097	208,000
2024-03-14	28.300	28.950	28.250	28.250	25.231	265,000
2024-03-13	28.700	28.700	28.250	28.250	25.231	190,000
2024-03-12	28.450	28.800	28.250	28.400	25.365	458,000
2024-03-11	28.950	30.100	28.150	28.450	25.410	1,494,000
2024-03-08	29.450	30.350	27.900	28.050	25.052	3,978,000
2024-03-07	26.750	29.250	26.750	29.250	26.124	3,355,000
2024-03-06	26.200	26.600	26.000	26.600	23.757	504,000
2024-03-05	26.100	26.500	25.900	25.900	23.132	394,000
2024-03-04	25.450	26.200	25.450	25.900	23.132	592,000
2024-03-01	25.350	25.800	25.000	25.400	22.686	365,000
2024-02-29	25.000	25.050	24.900	25.000	22.328	127,000
2024-02-27	25.050	25.200	24.650	25.050	22.373	258,000
2024-02-26	25.200	25.250	25.050	25.200	22.507	91,000
2024-02-23	25.350	26.000	25.050	25.050	22.373	170,000
2024-02-22	25.500	25.550	25.150	25.150	22.462	271,000
2024-02-21	25.250	25.800	25.250	25.300	22.596	204,000
2024-02-20	25.300	25.600	25.250	25.250	22.552	320,000
2024-02-19	24.700	25.400	24.700	25.250	22.552	1,636,000
2024-02-16	24.700	24.800	24.400	24.600	21.971	327,000
2024-02-15	24.100	24.900	24.100	24.450	21.837	316,000
2024-02-05	23.700	24.600	23.500	24.100	21.525	705,000
2024-02-02	24.100	24.100	23.650	23.650	21.123	70,000
2024-02-01	24.350	24.350	23.800	23.800	21.257	209,000
2024-01-31	23.200	25.000	23.200	23.900	21.346	693,000
2024-01-30	22.900	23.700	22.700	23.300	20.810	258,000
2024-01-29	22.750	23.000	22.700	22.900	20.453	41,000

← NewerPage 11 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.