De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	18.850	18.850	18.100	18.200	15.421	112,000
2023-05-10	18.500	18.600	18.400	18.550	15.718	65,000
2023-05-09	18.350	18.600	18.250	18.450	15.633	124,000
2023-05-08	18.650	18.650	18.300	18.350	15.549	241,000
2023-05-05	18.900	18.950	18.450	18.550	15.718	136,000
2023-05-04	18.950	19.350	18.700	18.850	15.972	326,000
2023-05-03	18.350	19.050	18.300	18.800	15.930	458,000
2023-05-02	18.000	18.250	18.000	18.150	15.379	18,000
2023-04-28	18.400	18.400	17.900	18.100	15.337	37,000
2023-04-27	18.150	18.150	18.000	18.100	15.337	53,000
2023-04-26	18.000	18.150	17.900	18.150	15.379	35,000
2023-04-25	18.150	18.200	18.000	18.100	15.337	69,000
2023-04-24	18.100	18.100	18.000	18.100	15.337	25,000
2023-04-21	18.350	18.350	18.050	18.150	15.379	96,000
2023-04-20	18.500	18.500	18.200	18.400	15.591	120,000
2023-04-19	18.400	18.450	18.300	18.350	15.549	87,000
2023-04-18	18.300	18.450	18.250	18.350	15.549	118,000
2023-04-17	18.200	18.300	18.200	18.250	15.464	132,000
2023-04-14	18.150	18.200	18.100	18.150	15.379	100,000
2023-04-13	18.150	18.200	18.100	18.100	15.337	74,000
2023-04-12	18.050	18.200	18.050	18.150	15.379	93,000
2023-04-11	17.950	18.050	17.950	18.000	15.252	73,000
2023-04-10	17.800	18.050	17.800	18.050	15.294	21,000
2023-04-07	17.950	18.050	17.900	17.900	15.167	33,000
2023-04-06	17.900	18.050	17.900	17.900	15.167	54,000
2023-03-31	17.850	18.000	17.800	17.900	15.167	42,000
2023-03-30	17.600	17.950	17.600	17.900	15.167	96,000
2023-03-29	17.900	18.100	17.450	17.450	14.786	280,000
2023-03-28	18.050	18.150	17.800	17.850	15.125	93,000
2023-03-27	18.100	18.250	18.000	18.000	15.252	149,000
2023-03-24	18.100	18.250	17.850	18.000	15.252	235,000
2023-03-23	18.150	18.150	17.900	18.100	15.337	131,000
2023-03-22	18.050	18.300	17.950	18.150	15.379	70,000
2023-03-21	17.900	18.000	17.850	18.000	15.252	52,000
2023-03-20	17.800	17.950	17.800	17.850	15.125	57,000
2023-03-17	17.750	17.950	17.700	17.800	15.083	207,000
2023-03-16	18.400	18.550	17.750	17.750	15.040	362,000
2023-03-15	18.000	19.650	18.000	18.400	15.591	1,452,000
2023-03-14	17.800	17.950	17.750	17.900	15.167	24,000
2023-03-13	17.950	17.950	17.800	17.950	15.210	62,000
2023-03-10	18.500	18.600	18.000	18.000	15.252	77,000
2023-03-09	18.500	18.600	18.450	18.600	15.760	213,000
2023-03-08	18.550	18.550	18.500	18.500	15.676	37,000
2023-03-07	18.750	18.750	18.500	18.550	15.718	51,000
2023-03-06	18.450	18.600	18.400	18.550	15.718	64,000
2023-03-03	18.350	18.400	18.300	18.350	15.549	99,000
2023-03-02	18.300	18.400	18.300	18.300	15.506	54,000
2023-03-01	18.200	18.300	18.200	18.300	15.506	26,000
2023-02-24	18.100	18.700	18.050	18.450	15.633	172,000
2023-02-23	18.050	18.200	18.050	18.100	15.337	72,000
2023-02-22	17.900	18.200	17.900	18.050	15.294	45,000
2023-02-21	18.200	18.200	18.000	18.000	15.252	46,000
2023-02-20	17.850	18.300	17.800	18.200	15.421	111,000
2023-02-17	17.900	17.900	17.850	17.850	15.125	11,000
2023-02-16	18.050	18.050	17.950	17.950	15.210	24,000
2023-02-15	17.900	17.900	17.800	17.850	15.125	63,000
2023-02-14	17.950	18.000	17.900	17.900	15.167	77,000
2023-02-13	17.900	18.000	17.850	17.950	15.210	41,000
2023-02-10	18.000	18.100	18.000	18.050	15.294	46,000
2023-02-09	17.950	18.300	17.950	18.050	15.294	93,000

← NewerPage 15 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.