De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	38.000	38.650	37.150	38.450	37.494	521,280
2026-04-27	38.300	38.500	37.050	37.850	36.909	781,011
2026-04-24	40.100	41.000	36.150	37.300	36.372	1,281,021
2026-04-23	43.450	44.800	38.150	38.800	37.835	3,117,013
2026-04-22	40.600	42.350	39.400	42.350	41.297	2,717,697
2026-04-21	38.500	38.500	37.150	38.500	37.542	1,788,003
2026-04-20	33.000	35.000	32.800	35.000	34.129	664,398
2026-04-17	33.400	33.500	32.650	32.800	31.984	461,011
2026-04-16	33.550	33.750	33.100	33.200	32.374	270,220
2026-04-15	34.100	34.100	33.100	33.250	32.423	421,007
2026-04-14	33.300	34.450	33.200	33.450	32.618	822,054
2026-04-13	32.000	34.100	32.000	33.050	32.228	733,080
2026-04-10	31.700	33.000	31.550	32.000	31.204	438,006
2026-04-09	31.200	31.900	31.100	31.700	30.911	93,034
2026-04-08	31.950	31.950	31.500	31.750	30.960	30,002
2026-04-07	31.300	31.800	31.300	31.600	30.814	58,005
2026-04-02	31.600	31.600	31.300	31.300	30.521	14,010
2026-04-01	31.750	31.750	31.400	31.600	30.814	66,003
2026-03-31	31.300	31.900	31.200	31.200	30.424	44,010
2026-03-30	31.350	31.500	31.000	31.300	30.521	43,006
2026-03-27	31.900	31.900	31.400	31.600	30.814	59,012
2026-03-26	31.950	32.950	31.550	31.900	31.107	175,005
2026-03-25	31.750	32.000	31.750	31.850	31.058	84,009
2026-03-24	31.800	32.050	31.300	31.700	30.911	185,079
2026-03-23	31.800	31.900	31.100	31.100	30.326	137,001
2026-03-20	32.100	32.350	31.800	31.900	31.107	263,045
2026-03-19	31.400	32.200	31.400	31.850	31.058	368,019
2026-03-18	31.950	31.950	31.100	31.250	30.473	152,038
2026-03-17	30.650	30.950	30.650	30.800	30.034	77,010
2026-03-16	31.000	31.100	30.500	30.600	29.839	91,041
2026-03-13	30.700	31.150	30.300	31.000	30.229	50,092
2026-03-12	30.450	30.950	30.450	30.750	29.985	78,011
2026-03-11	30.150	30.950	30.150	30.550	29.790	137,060
2026-03-10	30.500	30.600	30.200	30.450	29.693	51,008
2026-03-09	30.450	30.450	30.050	30.150	29.400	127,038
2026-03-06	30.700	30.750	30.700	30.750	29.985	13,063
2026-03-05	30.600	30.900	30.500	30.500	29.741	51,040
2026-03-04	30.900	31.000	30.350	30.350	29.595	84,012
2026-03-03	30.850	32.200	30.500	31.150	30.375	246,007
2026-03-02	31.450	31.450	30.500	30.850	30.083	157,028
2026-02-26	31.350	31.800	31.100	31.500	30.716	88,006
2026-02-25	31.100	31.500	31.100	31.200	30.424	61,056
2026-02-24	31.600	31.600	31.350	31.500	30.716	116,058
2026-02-23	32.450	32.450	31.500	31.550	30.765	162,012
2026-02-11	31.650	31.900	30.950	31.800	31.009	169,001
2026-02-10	31.800	31.900	31.400	31.800	31.009	67,003
2026-02-09	31.150	31.800	31.150	31.800	31.009	69,016
2026-02-06	32.100	32.100	31.150	31.150	30.375	96,010
2026-02-05	31.400	32.400	31.400	32.150	31.350	118,027
2026-02-04	30.650	32.400	30.650	32.000	31.204	208,366
2026-02-03	30.350	30.750	30.350	30.650	29.888	34,013
2026-02-02	30.250	31.100	30.250	30.350	29.595	75,003
2026-01-30	31.300	31.300	30.650	30.850	30.083	81,007
2026-01-29	31.350	31.550	31.050	31.050	30.278	73,002
2026-01-28	31.950	32.000	31.550	31.550	30.765	251,001
2026-01-27	31.950	32.000	31.050	31.850	31.058	139,331
2026-01-26	30.000	32.100	29.950	31.950	31.155	184,501
2026-01-23	30.000	30.200	29.950	30.000	29.254	59,004
2026-01-22	29.950	30.200	29.950	30.000	29.254	52,001
2026-01-21	29.850	30.150	29.850	29.950	29.205	52,010

← NewerPage 3 of 21 · 1,220 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.