De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	22.750	23.000	22.700	22.900	20.453	41,000
2024-01-26	22.950	23.100	22.650	22.700	20.274	79,000
2024-01-25	22.750	23.450	22.750	22.950	20.497	83,000
2024-01-24	22.750	22.900	22.650	22.850	20.408	51,000
2024-01-23	22.800	22.950	22.700	22.950	20.497	75,000
2024-01-22	22.950	23.000	22.450	22.700	20.274	161,000
2024-01-19	23.200	23.650	22.900	22.900	20.453	409,000
2024-01-18	23.300	24.300	22.700	23.150	20.676	1,032,000
2024-01-17	21.900	23.450	21.900	23.250	20.765	996,000
2024-01-16	21.550	21.900	21.400	21.750	19.426	293,000
2024-01-15	21.650	21.650	21.500	21.550	19.247	29,010
2024-01-12	21.450	21.550	21.450	21.450	19.158	104,000
2024-01-11	21.450	21.500	21.350	21.450	19.158	42,000
2024-01-10	21.300	21.450	21.300	21.400	19.113	52,000
2024-01-09	21.500	21.500	21.350	21.450	19.158	114,000
2024-01-08	21.150	21.600	21.150	21.500	19.202	363,000
2024-01-05	21.050	21.450	21.000	21.100	18.845	269,000
2024-01-04	21.100	21.150	20.900	20.950	18.711	50,000
2024-01-03	21.500	21.500	21.050	21.100	18.845	121,000
2024-01-02	21.300	21.600	21.200	21.300	19.024	301,000
2023-12-29	20.800	21.250	20.800	21.200	18.934	132,000
2023-12-28	21.150	21.150	20.850	20.900	18.667	61,000
2023-12-27	21.350	21.350	21.000	21.050	18.801	57,000
2023-12-26	21.200	21.900	21.100	21.450	19.158	241,000
2023-12-25	21.000	21.350	20.850	20.850	18.622	37,000
2023-12-22	20.800	21.300	20.800	21.050	18.801	440,000
2023-12-21	20.600	20.900	20.600	20.900	18.667	7,000
2023-12-20	20.800	21.200	20.700	20.800	18.577	146,000
2023-12-19	21.100	21.100	20.800	20.800	18.577	44,000
2023-12-18	20.850	21.300	20.850	20.950	18.711	320,000
2023-12-15	20.950	20.950	20.500	20.800	18.577	111,000
2023-12-14	20.900	20.900	20.600	20.800	18.577	99,000
2023-12-13	20.250	20.750	20.250	20.700	18.488	219,000
2023-12-12	20.450	20.550	20.450	20.500	18.309	111,000
2023-12-11	20.750	20.750	20.550	20.550	18.354	184,000
2023-12-08	20.400	20.600	20.350	20.550	18.354	154,000
2023-12-07	20.250	20.450	20.250	20.400	18.220	86,000
2023-12-06	20.200	20.400	20.200	20.300	18.131	132,000
2023-12-05	20.200	20.200	20.000	20.200	18.041	121,000
2023-12-04	20.100	20.200	20.050	20.200	18.041	77,000
2023-12-01	20.000	20.100	20.000	20.000	17.863	74,000
2023-11-30	20.050	20.250	20.000	20.000	17.863	28,000
2023-11-29	20.100	20.300	20.050	20.050	17.907	46,000
2023-11-28	20.050	20.300	20.000	20.050	17.907	81,000
2023-11-27	20.050	20.100	20.000	20.050	17.907	75,000
2023-11-24	20.100	20.150	20.000	20.050	17.907	64,000
2023-11-23	20.100	20.100	20.000	20.050	17.907	41,000
2023-11-22	19.950	20.050	19.950	20.050	17.907	34,000
2023-11-21	20.050	20.100	19.950	19.950	17.818	59,000
2023-11-20	20.050	20.100	20.000	20.050	17.907	17,000
2023-11-17	20.000	20.250	20.000	20.150	17.997	92,000
2023-11-16	19.950	20.050	19.900	20.050	17.907	109,000
2023-11-15	20.000	20.000	19.900	20.000	17.863	54,000
2023-11-14	19.950	20.000	19.850	20.000	17.863	78,000
2023-11-13	19.600	20.200	19.600	20.100	17.952	72,000
2023-11-10	20.300	20.300	20.200	20.200	18.041	14,000
2023-11-09	20.500	20.500	20.300	20.300	18.131	34,000
2023-11-08	20.300	20.500	20.250	20.500	18.309	170,000
2023-11-07	20.400	20.500	20.300	20.400	18.220	26,000
2023-11-06	20.100	20.750	20.100	20.400	18.220	71,000

← NewerPage 12 of 21 · 1,221 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.