De Poan Pneumatic historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	19.650	19.850	19.400	19.650	15.735	1,013,000
2021-11-11	20.050	20.300	19.500	19.600	15.695	1,609,000
2021-11-10	20.500	20.500	20.050	20.200	16.176	986,000
2021-11-09	20.500	20.600	19.950	20.050	16.056	1,300,000
2021-11-08	22.500	22.500	20.100	20.100	16.096	5,469,000
2021-11-05	21.250	22.400	20.950	21.950	17.577	4,853,000
2021-11-04	21.000	22.200	20.700	21.200	16.976	7,036,000
2021-11-03	20.250	20.950	20.150	20.700	16.576	1,705,000
2021-11-02	20.450	20.900	20.000	20.050	16.056	1,672,000
2021-11-01	21.100	21.200	20.300	20.300	16.256	1,798,000
2021-10-29	20.100	20.550	19.900	20.450	16.376	1,279,000
2021-10-28	20.450	20.600	19.950	20.100	16.096	902,000
2021-10-27	19.700	20.550	19.650	20.400	16.336	1,307,000
2021-10-26	20.600	20.750	19.800	19.850	15.895	1,534,000
2021-10-25	20.800	20.850	20.000	20.300	16.256	1,565,000
2021-10-22	20.900	21.100	20.250	20.850	16.696	3,765,000
2021-10-21	19.450	20.750	19.400	20.300	16.256	4,234,000
2021-10-20	19.500	19.950	19.300	19.400	15.535	638,000
2021-10-19	19.800	19.800	19.300	19.450	15.575	453,000
2021-10-18	20.200	20.750	19.350	19.500	15.615	1,782,000
2021-10-15	18.900	19.550	18.750	19.450	15.575	1,129,000
2021-10-14	18.350	19.100	18.350	18.650	14.935	836,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.