De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.350	15.600	15.350	15.550	13.176	21,000
2022-11-02	15.700	15.700	15.650	15.650	13.261	12,000
2022-11-01	15.600	15.700	15.600	15.650	13.261	17,000
2022-10-31	15.100	15.650	15.050	15.650	13.261	65,000
2022-10-28	15.250	15.300	15.250	15.300	12.964	12,000
2022-10-27	15.250	15.450	15.250	15.400	13.049	95,000
2022-10-26	15.250	15.250	15.200	15.250	12.922	37,000
2022-10-25	15.350	15.350	15.200	15.250	12.922	15,000
2022-10-24	15.350	15.400	15.200	15.400	13.049	20,000
2022-10-21	15.450	15.450	15.250	15.450	13.091	42,000
2022-10-20	15.500	15.500	15.150	15.450	13.091	19,000
2022-10-19	15.400	15.500	15.350	15.500	13.134	9,000
2022-10-18	15.250	15.400	15.250	15.400	13.049	23,000
2022-10-17	15.400	15.400	15.200	15.400	13.049	13,000
2022-10-14	15.400	15.600	15.400	15.600	13.218	36,000
2022-10-13	15.600	15.600	15.100	15.450	13.091	277,000
2022-10-12	15.450	15.600	15.300	15.600	13.218	55,000
2022-10-11	15.450	15.800	15.300	15.500	13.134	47,000
2022-10-07	16.000	16.000	15.900	16.000	13.557	8,000
2022-10-06	15.850	16.000	15.850	15.900	13.473	10,000
2022-10-05	16.000	16.350	15.850	15.900	13.473	285,000
2022-10-04	15.750	16.000	15.650	15.850	13.430	78,000
2022-10-03	15.650	15.650	15.500	15.600	13.218	28,000
2022-09-30	15.700	15.850	15.350	15.850	13.430	55,000
2022-09-29	15.850	15.950	15.700	15.700	13.303	92,000
2022-09-28	16.250	16.350	15.550	15.650	13.261	122,000
2022-09-27	17.000	17.000	16.200	16.350	13.854	84,000
2022-09-26	16.850	16.850	16.100	16.650	14.108	160,000
2022-09-23	17.200	17.200	16.800	16.850	14.278	122,000
2022-09-22	16.950	16.950	16.800	16.900	14.320	50,000
2022-09-21	16.950	16.950	16.950	16.950	14.362	17,000
2022-09-20	16.900	17.100	16.850	16.900	14.320	57,000
2022-09-19	16.950	17.000	16.950	16.950	14.362	24,000
2022-09-16	16.850	16.950	16.850	16.900	14.320	37,000
2022-09-15	16.850	16.950	16.850	16.850	14.278	96,000
2022-09-14	16.700	16.850	16.500	16.850	14.278	57,000
2022-09-13	16.850	17.050	16.850	16.900	14.320	35,000
2022-09-12	16.950	17.050	16.700	16.800	14.235	263,000
2022-09-08	17.100	17.250	16.900	17.250	14.617	105,000
2022-09-07	17.150	17.150	17.000	17.050	14.447	91,000
2022-09-06	17.350	17.350	17.150	17.150	14.532	68,000
2022-09-05	17.350	17.350	17.200	17.250	14.617	85,000
2022-09-02	17.550	17.550	17.250	17.300	14.659	88,000
2022-09-01	18.000	18.050	17.400	17.450	14.786	296,000
2022-08-31	18.050	18.100	17.950	17.950	15.210	167,000
2022-08-30	18.050	18.200	18.050	18.100	15.337	73,000
2022-08-29	17.800	18.050	17.800	18.050	15.294	66,000
2022-08-26	18.200	18.200	18.050	18.050	15.294	98,000
2022-08-25	18.150	18.200	18.150	18.150	15.379	109,000
2022-08-24	18.150	18.150	18.050	18.100	15.337	77,000
2022-08-23	17.750	18.050	17.700	18.050	15.294	131,000
2022-08-22	18.000	18.100	17.950	18.000	15.252	61,000
2022-08-19	17.800	17.950	17.700	17.950	15.210	75,000
2022-08-18	17.950	18.100	17.700	17.850	15.125	112,000
2022-08-17	17.550	18.100	17.550	17.950	15.210	289,000
2022-08-16	17.650	17.650	17.450	17.550	14.871	137,000
2022-08-15	17.600	17.600	17.300	17.550	14.871	106,000
2022-08-12	17.350	17.550	17.350	17.500	14.828	96,000
2022-08-11	17.550	17.700	17.300	17.350	14.701	354,000
2022-08-10	17.250	17.500	17.200	17.350	14.701	237,000

← NewerPage 17 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.