De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17.900	18.000	17.900	17.900	15.167	27,000
2023-02-07	17.800	17.850	17.800	17.850	15.125	18,000
2023-02-06	17.750	17.950	17.750	17.850	15.125	31,000
2023-02-03	18.000	18.000	17.800	18.000	15.252	53,000
2023-02-02	18.200	18.250	18.150	18.150	15.379	31,000
2023-02-01	17.500	18.800	17.300	18.200	15.421	349,000
2023-01-31	17.050	17.400	17.050	17.400	14.744	50,000
2023-01-30	17.000	17.250	17.000	17.200	14.574	50,000
2023-01-17	17.050	17.050	17.000	17.050	14.447	28,000
2023-01-16	17.100	17.150	16.850	17.050	14.447	17,000
2023-01-13	16.800	17.000	16.800	16.950	14.362	25,000
2023-01-12	16.500	17.050	16.500	16.900	14.320	707,000
2023-01-11	16.950	17.150	16.950	17.050	14.447	51,000
2023-01-10	16.950	17.000	16.800	16.950	14.362	28,000
2023-01-09	17.050	17.100	16.950	16.950	14.362	129,000
2023-01-06	16.850	16.950	16.850	16.950	14.362	8,000
2023-01-05	16.900	17.100	16.850	16.950	14.362	38,000
2023-01-04	17.100	17.100	16.850	16.900	14.320	63,000
2023-01-03	16.700	16.700	16.650	16.650	14.108	28,000
2022-12-30	16.700	17.350	16.700	16.850	14.278	194,000
2022-12-29	16.450	16.600	16.400	16.400	13.896	46,000
2022-12-28	16.550	16.550	16.500	16.550	14.023	9,000
2022-12-27	16.700	16.700	16.650	16.700	14.150	11,000
2022-12-26	16.550	16.800	16.550	16.800	14.235	13,000
2022-12-23	16.800	16.800	16.550	16.700	14.150	46,000
2022-12-22	16.800	17.000	16.800	16.800	14.235	33,000
2022-12-21	16.300	16.850	16.300	16.700	14.150	50,000
2022-12-20	16.500	16.600	16.300	16.500	13.981	54,000
2022-12-19	16.300	16.550	16.250	16.400	13.896	34,000
2022-12-16	16.600	16.650	16.500	16.500	13.981	23,000
2022-12-15	16.650	16.700	16.650	16.700	14.150	7,000
2022-12-14	16.650	16.700	16.550	16.700	14.150	27,000
2022-12-13	16.750	16.800	16.600	16.600	14.066	17,000
2022-12-12	16.500	16.650	16.500	16.600	14.066	41,000
2022-12-09	16.750	16.900	16.750	16.750	14.193	21,000
2022-12-08	16.800	16.800	16.700	16.700	14.150	6,000
2022-12-07	16.600	16.900	16.600	16.900	14.320	37,000
2022-12-06	16.900	16.900	16.750	16.750	14.193	38,000
2022-12-05	16.950	16.950	16.900	16.900	14.320	47,000
2022-12-02	16.800	17.150	16.800	17.050	14.447	57,000
2022-12-01	17.000	17.000	16.800	16.900	14.320	77,000
2022-11-30	16.700	17.000	16.650	16.900	14.320	52,000
2022-11-29	16.650	16.650	16.600	16.650	14.108	48,000
2022-11-28	16.750	16.750	16.600	16.650	14.108	14,000
2022-11-25	16.700	16.800	16.600	16.750	14.193	29,000
2022-11-24	16.650	16.750	16.650	16.700	14.150	12,000
2022-11-23	16.600	16.650	16.600	16.600	14.066	17,000
2022-11-22	16.500	16.600	16.450	16.600	14.066	16,000
2022-11-21	16.450	16.600	16.400	16.600	14.066	7,000
2022-11-18	16.600	16.600	16.550	16.550	14.023	32,000
2022-11-17	16.450	16.600	16.450	16.550	14.023	59,000
2022-11-16	16.450	16.700	16.450	16.450	13.939	77,000
2022-11-15	16.100	16.950	16.100	16.700	14.150	211,000
2022-11-14	15.650	16.250	15.650	16.050	13.600	109,000
2022-11-11	15.650	15.700	15.500	15.550	13.176	38,000
2022-11-10	15.600	15.600	15.450	15.500	13.134	37,000
2022-11-09	15.750	15.750	15.500	15.650	13.261	35,000
2022-11-08	15.700	16.000	15.300	15.300	12.964	95,000
2022-11-07	15.700	15.850	15.600	15.700	13.303	51,000
2022-11-04	15.650	15.650	15.500	15.650	13.261	16,000

← NewerPage 16 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.