De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	17.000	17.700	17.000	17.500	14.828	677,000
2022-08-08	16.850	17.300	16.750	17.000	14.405	281,000
2022-08-05	16.300	17.900	16.300	17.050	14.447	465,000
2022-08-04	16.400	16.450	16.200	16.300	13.812	82,000
2022-08-03	16.450	16.500	16.150	16.400	13.896	46,000
2022-08-02	16.500	16.600	16.150	16.350	13.854	49,000
2022-08-01	16.250	16.600	16.200	16.600	14.066	91,000
2022-07-29	16.100	16.200	16.050	16.200	13.727	33,000
2022-07-28	16.150	16.150	16.000	16.000	13.557	40,000
2022-07-27	16.100	16.150	15.900	16.150	13.684	34,000
2022-07-26	16.050	16.100	15.900	16.000	13.557	57,000
2022-07-25	16.000	16.350	15.900	16.050	13.600	24,000
2022-07-22	16.300	16.400	16.100	16.100	13.642	51,000
2022-07-21	16.300	16.450	16.150	16.300	13.812	98,000
2022-07-20	16.250	16.300	16.150	16.200	13.727	50,000
2022-07-19	16.200	16.200	16.000	16.100	13.642	23,000
2022-07-18	16.100	16.100	15.900	15.950	13.515	109,000
2022-07-15	15.750	16.000	15.650	15.950	13.515	8,000
2022-07-14	15.450	16.150	15.450	15.800	13.388	90,000
2022-07-13	15.400	15.750	15.350	15.450	13.091	56,000
2022-07-12	15.500	15.500	15.100	15.300	12.964	94,000
2022-07-11	15.700	15.750	15.600	15.700	13.303	61,000
2022-07-08	15.550	15.900	15.550	15.750	13.346	70,000
2022-07-07	15.450	15.550	15.150	15.550	13.176	98,000
2022-07-06	15.500	15.650	15.350	15.350	13.007	59,000
2022-07-05	15.300	15.800	15.300	15.700	13.303	125,000
2022-07-04	15.100	15.850	15.100	15.550	13.176	236,000
2022-07-01	16.500	16.550	15.900	15.900	13.473	220,000
2022-06-30	17.200	17.250	16.500	16.600	14.066	253,000
2022-06-29	18.000	18.250	17.950	18.200	14.574	207,000
2022-06-28	18.150	18.200	18.000	18.050	14.454	215,000
2022-06-27	17.850	18.100	17.800	18.000	14.414	128,000
2022-06-24	17.650	17.800	17.600	17.700	14.174	63,000
2022-06-23	17.450	17.550	17.400	17.550	14.054	214,000
2022-06-22	17.950	17.950	17.250	17.400	13.934	384,000
2022-06-21	17.700	17.900	17.650	17.850	14.294	136,000
2022-06-20	18.200	18.200	17.500	17.550	14.054	386,000
2022-06-17	18.500	18.500	18.050	18.100	14.494	213,000
2022-06-16	19.250	19.250	18.550	18.550	14.854	274,000
2022-06-15	19.250	19.250	18.900	19.100	15.295	211,000
2022-06-14	19.150	19.150	18.800	19.100	15.295	308,000
2022-06-13	18.950	19.700	18.800	19.150	15.335	268,000
2022-06-10	19.250	19.250	19.050	19.150	15.335	137,000
2022-06-09	19.300	19.400	19.200	19.350	15.495	168,000
2022-06-08	19.700	19.850	19.400	19.400	15.535	264,000
2022-06-07	19.350	20.200	19.150	19.500	15.615	983,000
2022-06-06	18.950	19.350	18.900	19.250	15.415	162,000
2022-06-02	19.100	19.100	18.800	18.950	15.175	154,000
2022-06-01	19.000	19.150	18.800	18.900	15.135	257,000
2022-05-31	19.300	19.300	18.750	18.950	15.175	313,000
2022-05-30	19.350	19.350	18.800	19.250	15.415	553,000
2022-05-27	19.450	19.650	19.050	19.200	15.375	475,000
2022-05-26	19.000	19.750	18.800	19.250	15.415	1,308,000
2022-05-25	19.800	21.100	19.350	19.400	15.535	7,220,000
2022-05-24	18.000	19.550	18.000	19.550	15.655	2,228,000
2022-05-23	17.750	17.850	17.600	17.800	14.254	97,000
2022-05-20	17.700	17.800	17.650	17.750	14.214	141,000
2022-05-19	17.600	17.600	17.400	17.600	14.094	82,000
2022-05-18	17.750	17.800	17.700	17.750	14.214	50,000
2022-05-17	17.700	17.800	17.550	17.600	14.094	154,000

← NewerPage 18 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.