De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17.700	17.800	17.550	17.600	14.094	154,000
2022-05-16	17.600	17.700	17.500	17.700	14.174	70,000
2022-05-13	17.450	17.500	17.400	17.450	13.974	38,000
2022-05-12	17.500	17.500	17.350	17.350	13.893	197,000
2022-05-11	17.700	17.850	17.350	17.700	14.174	158,000
2022-05-10	17.650	17.800	17.300	17.800	14.254	119,000
2022-05-09	18.600	18.600	17.800	17.800	14.254	158,000
2022-05-06	18.250	18.600	18.050	18.600	14.894	126,000
2022-05-05	18.500	18.650	18.500	18.600	14.894	53,000
2022-05-04	18.250	18.500	18.050	18.400	14.734	75,000
2022-05-03	18.500	18.500	18.050	18.200	14.574	52,000
2022-04-29	18.300	18.450	18.150	18.150	14.534	93,000
2022-04-28	17.950	18.400	17.950	18.300	14.654	132,000
2022-04-27	18.650	18.650	17.750	17.950	14.374	344,000
2022-04-26	18.950	18.950	18.600	18.750	15.015	156,000
2022-04-25	19.500	19.500	18.700	18.850	15.095	256,000
2022-04-22	19.900	19.950	19.700	19.700	15.775	159,000
2022-04-21	20.000	20.050	19.900	19.950	15.976	187,000
2022-04-20	19.700	19.850	19.550	19.800	15.855	153,000
2022-04-19	19.900	19.900	19.500	19.700	15.775	296,000
2022-04-18	19.500	20.200	19.350	19.600	15.695	455,000
2022-04-15	19.200	19.400	19.200	19.400	15.535	174,000
2022-04-14	19.350	19.350	19.150	19.250	15.415	88,000
2022-04-13	19.000	19.500	18.900	19.500	15.615	218,000
2022-04-12	19.100	19.100	18.800	18.850	15.095	152,000
2022-04-11	19.050	19.300	19.000	19.000	15.215	276,000
2022-04-08	18.700	19.000	18.700	19.000	15.215	62,000
2022-04-07	18.900	19.150	18.650	18.700	14.975	155,000
2022-04-06	18.900	19.000	18.800	18.900	15.135	110,000
2022-04-01	18.800	19.150	18.700	19.000	15.215	133,000
2022-03-31	19.050	19.050	18.700	18.700	14.975	249,000
2022-03-30	19.000	19.000	18.750	18.950	15.175	261,000
2022-03-29	18.950	19.000	18.800	18.850	15.095	158,000
2022-03-28	19.000	19.050	18.600	18.950	15.175	155,000
2022-03-25	19.500	19.500	19.300	19.350	15.495	91,000
2022-03-24	19.300	19.400	19.250	19.350	15.495	49,000
2022-03-23	19.050	19.500	19.050	19.250	15.415	251,000
2022-03-22	19.100	19.100	18.900	19.000	15.215	244,000
2022-03-21	19.350	19.350	19.100	19.100	15.295	149,000
2022-03-18	19.300	19.300	19.050	19.200	15.375	82,000
2022-03-17	19.250	19.350	19.100	19.250	15.415	110,000
2022-03-16	19.050	19.100	18.900	19.000	15.215	130,000
2022-03-15	19.400	19.400	18.800	19.050	15.255	107,000
2022-03-14	19.000	19.250	19.000	19.100	15.295	49,000
2022-03-11	19.050	19.050	18.800	18.900	15.135	138,000
2022-03-10	19.200	19.500	19.000	19.250	15.415	126,000
2022-03-09	18.850	19.100	18.500	19.000	15.215	147,000
2022-03-08	18.900	18.900	18.450	18.550	14.854	403,000
2022-03-07	19.600	19.600	18.900	19.150	15.335	324,000
2022-03-04	19.900	20.000	19.800	19.900	15.935	118,000
2022-03-03	20.350	20.350	19.700	19.950	15.976	130,000
2022-03-02	19.800	20.050	19.500	20.050	16.056	106,000
2022-03-01	19.500	20.050	19.500	20.050	16.056	144,000
2022-02-25	19.200	19.450	19.150	19.400	15.535	213,000
2022-02-24	20.100	20.100	19.150	19.200	15.375	494,000
2022-02-23	20.000	20.100	19.950	20.000	16.016	157,000
2022-02-22	20.250	20.250	19.800	19.950	15.976	337,000
2022-02-21	20.150	20.350	20.100	20.350	16.296	160,000
2022-02-18	20.450	20.600	20.250	20.300	16.256	164,000
2022-02-17	20.250	20.500	20.250	20.450	16.376	249,000

← NewerPage 19 of 21 · 1,222 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.