De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	19.850	20.250	19.800	20.200	18.041	82,000
2023-11-02	20.000	20.150	20.000	20.000	17.863	14,000
2023-11-01	20.000	20.300	20.000	20.000	17.863	60,000
2023-10-31	19.850	20.150	19.850	19.950	17.818	60,000
2023-10-30	19.950	19.950	19.850	19.850	17.729	33,000
2023-10-27	19.800	19.800	19.800	19.800	17.684	9,000
2023-10-26	19.650	19.950	19.650	19.800	17.684	50,000
2023-10-25	19.900	20.000	19.800	19.800	17.684	16,000
2023-10-24	19.850	20.000	19.800	19.950	17.818	17,000
2023-10-23	19.750	19.950	19.700	19.950	17.818	77,000
2023-10-20	19.750	19.850	19.700	19.800	17.684	77,000
2023-10-19	19.900	20.000	19.900	19.900	17.773	10,000
2023-10-18	19.850	20.000	19.850	20.000	17.863	45,000
2023-10-17	19.800	20.000	19.800	20.000	17.863	80,000
2023-10-16	19.500	19.900	19.500	19.900	17.773	45,000
2023-10-13	20.000	20.000	19.650	19.900	17.773	63,000
2023-10-12	19.700	20.000	19.700	19.900	17.773	33,000
2023-10-11	19.750	20.000	19.600	19.950	17.818	31,000
2023-10-06	20.000	20.000	19.850	19.950	17.818	47,000
2023-10-05	20.050	20.150	20.000	20.050	17.907	50,000
2023-10-04	20.000	20.050	19.900	20.050	17.907	20,000
2023-10-03	20.050	20.100	20.000	20.050	17.907	37,000
2023-10-02	19.900	20.100	19.900	20.050	17.907	28,000
2023-09-28	20.000	20.200	19.950	19.950	17.818	35,000
2023-09-27	20.000	20.050	20.000	20.050	17.907	48,000
2023-09-26	20.100	20.100	20.000	20.000	17.863	12,000
2023-09-25	20.000	20.200	20.000	20.100	17.952	43,000
2023-09-22	19.600	20.000	19.600	19.900	17.773	53,000
2023-09-21	19.800	19.800	19.600	19.600	17.505	34,000
2023-09-20	19.850	20.000	19.800	19.900	17.773	100,000
2023-09-19	19.850	19.850	19.850	19.850	17.729	4,000
2023-09-18	19.800	19.850	19.800	19.800	17.684	17,000
2023-09-15	19.700	19.800	19.650	19.800	17.684	9,000
2023-09-14	19.850	20.000	19.600	20.000	17.863	79,000
2023-09-13	19.800	20.000	19.700	19.900	17.773	39,000
2023-09-12	19.650	19.850	19.300	19.850	17.729	73,000
2023-09-11	20.400	20.400	20.000	20.000	17.863	65,000
2023-09-08	20.650	20.650	20.450	20.600	18.399	74,000
2023-09-07	21.000	21.050	20.650	20.650	18.443	33,000
2023-09-06	20.900	20.900	20.750	20.800	18.577	40,000
2023-09-05	20.900	21.200	20.900	20.900	18.667	146,000
2023-09-04	20.800	21.000	20.800	20.850	18.622	77,000
2023-09-01	20.700	20.900	20.650	20.800	18.577	55,000
2023-08-31	20.600	21.200	20.600	20.700	18.488	152,000
2023-08-30	21.000	21.000	20.450	20.600	18.399	32,000
2023-08-29	20.100	21.300	20.050	20.700	18.488	277,000
2023-08-28	20.000	20.750	20.000	20.300	18.131	158,000
2023-08-25	19.600	19.950	19.600	19.950	17.818	27,000
2023-08-24	20.950	20.950	20.000	20.000	17.863	202,000
2023-08-23	20.200	20.800	19.900	20.650	18.443	299,000
2023-08-22	20.100	20.900	20.050	20.250	18.086	127,000
2023-08-21	20.100	20.250	19.800	19.800	17.684	33,000
2023-08-18	19.900	20.100	19.800	19.850	17.729	49,000
2023-08-17	18.900	20.400	18.900	19.800	17.684	78,000
2023-08-16	18.600	19.100	18.600	19.050	17.014	32,000
2023-08-15	19.100	19.100	18.900	19.100	17.059	61,000
2023-08-14	19.450	19.450	18.900	19.000	16.970	49,000
2023-08-11	19.450	19.550	19.300	19.450	17.371	107,000
2023-08-10	20.200	20.200	19.300	19.500	17.416	118,000
2023-08-09	20.350	20.500	20.200	20.200	18.041	63,000

← NewerPage 13 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.