De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	21.000	21.000	20.300	20.600	18.399	92,000
2023-08-07	21.850	21.850	21.000	21.000	18.756	66,000
2023-08-04	21.400	21.500	20.300	21.400	19.113	385,000
2023-08-02	21.200	21.400	20.900	20.950	18.711	279,000
2023-08-01	21.200	21.200	20.800	20.900	18.667	115,000
2023-07-31	20.800	20.950	20.600	20.800	18.577	99,000
2023-07-28	20.600	21.300	20.600	20.800	18.577	186,000
2023-07-27	20.700	21.400	20.600	20.600	18.399	213,000
2023-07-26	20.450	20.750	20.400	20.550	18.354	77,000
2023-07-25	20.250	20.800	20.250	20.550	18.354	146,000
2023-07-24	20.850	20.850	20.200	20.200	18.041	228,000
2023-07-21	19.700	20.600	19.700	20.500	18.309	326,000
2023-07-20	20.050	20.800	19.950	20.050	17.907	273,000
2023-07-19	19.900	20.050	19.600	19.850	17.729	95,000
2023-07-18	19.500	20.100	19.400	19.550	17.461	139,000
2023-07-17	19.600	19.600	19.050	19.300	17.238	193,000
2023-07-14	20.100	20.100	19.400	19.600	17.505	106,000
2023-07-13	20.200	20.500	20.100	20.100	17.952	56,000
2023-07-12	19.900	20.500	19.900	20.200	18.041	141,000
2023-07-11	20.800	20.800	19.800	19.900	17.773	283,000
2023-07-10	21.950	21.950	20.550	20.600	18.399	392,000
2023-07-07	21.450	22.100	21.350	21.450	19.158	1,001,000
2023-07-06	21.400	21.900	21.350	21.500	19.202	847,000
2023-07-05	20.350	21.500	20.350	21.350	19.068	1,104,000
2023-07-04	20.350	20.750	20.100	20.250	18.086	467,000
2023-07-03	19.750	20.450	19.400	20.300	18.131	862,000
2023-06-30	18.500	19.950	18.500	19.500	17.416	320,000
2023-06-29	18.800	18.800	18.350	18.500	16.523	129,000
2023-06-28	19.400	19.550	19.200	19.500	16.523	300,000
2023-06-27	19.300	19.400	19.100	19.150	16.226	146,000
2023-06-26	19.050	19.600	19.000	19.400	16.438	383,000
2023-06-21	19.500	20.000	18.950	19.000	16.099	444,000
2023-06-20	19.050	19.600	18.950	19.550	16.565	328,000
2023-06-19	19.150	19.250	19.100	19.100	16.184	130,000
2023-06-16	19.050	19.550	18.900	19.150	16.226	484,000
2023-06-15	18.500	19.300	18.500	19.100	16.184	447,000
2023-06-14	18.400	18.550	18.400	18.500	15.676	46,000
2023-06-13	18.550	18.550	18.250	18.450	15.633	69,000
2023-06-12	18.800	18.800	18.150	18.550	15.718	191,000
2023-06-09	18.900	19.200	18.850	19.050	16.142	169,000
2023-06-08	19.000	19.000	18.800	18.900	16.015	102,000
2023-06-07	18.850	19.050	18.850	18.950	16.057	92,000
2023-06-06	18.850	18.900	18.800	18.900	16.015	66,000
2023-06-05	18.850	19.000	18.800	18.850	15.972	89,000
2023-06-02	18.800	19.000	18.750	18.800	15.930	65,000
2023-06-01	18.950	19.050	18.750	18.850	15.972	112,000
2023-05-31	19.100	19.250	18.900	18.950	16.057	137,000
2023-05-30	18.800	19.300	18.750	19.100	16.184	483,000
2023-05-29	18.650	19.050	18.600	18.800	15.930	402,000
2023-05-26	18.500	18.700	18.450	18.650	15.803	104,000
2023-05-25	18.500	18.700	18.500	18.600	15.760	44,000
2023-05-24	18.650	18.650	18.600	18.650	15.803	58,000
2023-05-23	18.550	18.700	18.500	18.650	15.803	130,000
2023-05-22	18.550	18.750	18.550	18.600	15.760	29,000
2023-05-19	18.650	18.650	18.500	18.550	15.718	59,000
2023-05-18	18.600	18.650	18.400	18.550	15.718	21,000
2023-05-17	18.400	18.500	18.350	18.500	15.676	55,000
2023-05-16	18.250	18.350	18.150	18.300	15.506	100,000
2023-05-15	18.400	18.400	18.150	18.250	15.464	23,000
2023-05-12	18.250	18.450	18.000	18.400	15.591	74,000

← NewerPage 14 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.