De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	37.800	37.800	35.600	36.750	36.750	121,005
2026-07-22	37.500	38.000	37.100	37.100	37.100	65,000
2026-07-21	37.050	38.000	36.800	37.250	37.250	55,100
2026-07-20	38.300	41.500	37.000	37.050	37.050	148,001
2026-07-17	37.100	39.500	36.650	38.350	38.350	306,020
2026-07-16	39.000	39.050	38.400	38.900	38.900	30,000
2026-07-15	38.550	39.200	38.500	39.000	39.000	32,002
2026-07-14	39.000	39.000	37.000	38.400	38.400	151,001
2026-07-13	39.950	40.000	39.000	39.400	39.400	165,010
2026-07-10	40.300	40.300	40.300	40.300	40.300	0
2026-07-09	40.250	41.400	39.600	40.300	40.300	67,000
2026-07-08	40.500	41.700	39.650	40.250	40.250	112,000
2026-07-07	42.000	42.000	40.300	40.500	40.500	107,001
2026-07-06	42.700	42.900	41.350	41.700	41.700	217,000
2026-07-03	42.200	45.200	41.500	43.200	43.200	347,000
2026-07-02	40.050	42.350	40.050	42.200	42.200	188,000
2026-07-01	40.050	40.650	39.600	40.100	40.100	87,002
2026-06-30	39.500	40.000	39.500	40.000	40.000	74,005
2026-06-29	39.050	40.300	39.050	39.900	39.900	104,016
2026-06-26	39.100	39.600	38.200	39.000	39.000	258,031
2026-06-25	40.300	40.750	39.850	40.200	39.200	124,001
2026-06-24	40.100	40.550	39.000	39.950	38.956	368,002
2026-06-23	41.200	41.600	40.500	40.600	39.590	243,001
2026-06-22	42.050	43.150	41.500	42.050	41.004	288,000
2026-06-18	42.700	42.800	41.000	41.900	40.858	303,000
2026-06-17	41.800	42.950	41.150	42.700	41.638	142,000
2026-06-16	43.400	43.600	41.500	42.200	41.150	199,000
2026-06-15	43.000	44.900	43.000	43.400	42.320	271,000
2026-06-12	42.550	43.500	42.350	42.350	41.297	149,000
2026-06-11	42.500	42.500	39.800	42.250	41.199	319,014
2026-06-10	44.050	44.050	41.400	41.450	40.419	403,001
2026-06-09	43.850	44.950	43.400	43.900	42.808	356,001
2026-06-08	43.800	44.450	43.800	43.800	42.710	716,342
2026-06-05	50.200	50.900	48.500	48.650	47.440	568,019
2026-06-04	52.100	52.700	50.000	51.000	49.731	448,026
2026-06-03	55.100	55.600	51.600	51.800	50.511	696,054
2026-06-02	54.800	56.600	52.300	54.800	53.437	620,056
2026-06-01	52.300	53.500	51.100	53.000	51.682	392,030
2026-05-29	53.400	53.400	50.500	52.100	50.804	559,357
2026-05-28	52.200	53.600	51.200	52.300	50.999	1,009,011
2026-05-27	52.500	54.500	50.200	52.200	50.902	1,799,772
2026-05-26	45.500	50.000	45.300	50.000	48.756	1,119,126
2026-05-25	43.200	46.000	43.000	45.750	44.612	807,010
2026-05-22	40.200	42.300	39.850	42.100	41.053	646,010
2026-05-21	38.950	41.600	38.650	39.600	38.615	562,008
2026-05-20	37.400	38.450	37.400	37.950	37.006	163,001
2026-05-19	39.800	39.800	37.650	37.850	36.909	264,005
2026-05-18	39.200	39.200	37.800	38.300	37.347	206,020
2026-05-15	39.800	40.000	39.400	39.400	38.420	352,001
2026-05-14	40.100	40.550	39.150	39.800	38.810	274,005
2026-05-13	39.100	40.000	38.800	40.000	39.005	230,051
2026-05-12	40.450	40.450	38.600	39.100	38.127	260,003
2026-05-11	37.600	40.350	37.600	39.950	38.956	469,205
2026-05-08	38.300	38.900	37.350	37.500	36.567	326,002
2026-05-07	38.050	38.300	37.700	38.200	37.250	250,005
2026-05-06	37.500	38.500	37.200	38.050	37.104	333,001
2026-05-05	38.000	38.300	37.200	37.650	36.713	271,010
2026-05-04	38.300	38.300	37.500	38.000	37.055	196,005
2026-04-30	37.800	39.000	37.600	37.650	36.713	249,002
2026-04-29	37.850	38.400	37.800	38.000	37.055	219,000

← NewerPage 2 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.