De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.150	30.200	30.000	30.050	29.303	63,000
2026-01-19	30.150	30.150	29.800	30.150	29.400	165,005
2026-01-16	30.100	30.400	30.100	30.150	29.400	80,057
2026-01-15	30.700	30.700	29.700	30.100	29.351	84,009
2026-01-14	30.300	30.500	30.250	30.350	29.595	84,011
2026-01-13	30.150	30.500	30.000	30.300	29.546	123,005
2026-01-12	29.650	30.250	29.650	30.200	29.449	145,005
2026-01-09	30.250	30.550	30.150	30.200	29.449	117,001
2026-01-08	31.000	31.200	30.700	30.700	29.936	80,002
2026-01-07	31.650	31.650	30.950	31.000	30.229	275,005
2026-01-06	31.600	31.750	31.400	31.750	30.960	86,012
2026-01-05	32.050	32.050	31.450	31.600	30.814	121,186
2026-01-02	31.950	32.200	31.850	32.000	31.204	116,684
2025-12-31	32.300	32.300	31.900	31.950	31.155	78,010
2025-12-30	32.400	32.500	32.000	32.250	31.448	136,005
2025-12-29	31.850	32.100	31.850	32.000	31.204	149,105
2025-12-26	31.900	32.050	31.700	31.850	31.058	110,002
2025-12-24	31.900	32.000	31.850	31.850	31.058	48,003
2025-12-23	32.000	32.000	31.800	31.900	31.107	62,003
2025-12-22	32.100	32.300	31.750	32.000	31.204	568,011
2025-12-19	32.000	32.450	31.900	31.900	31.107	93,003
2025-12-18	31.750	32.600	31.750	31.900	31.107	236,006
2025-12-17	31.950	32.150	31.850	31.850	31.058	145,045
2025-12-16	32.000	32.000	31.850	31.850	31.058	154,010
2025-12-15	31.750	32.150	31.550	32.000	31.204	90,000
2025-12-12	31.500	31.800	31.500	31.750	30.960	69,048
2025-12-11	31.200	31.800	31.200	31.550	30.765	67,006
2025-12-10	31.950	32.250	31.600	31.800	31.009	198,012
2025-12-09	31.350	32.000	31.350	31.650	30.863	97,009
2025-12-08	31.200	31.650	31.000	31.400	30.619	122,102
2025-12-05	30.900	31.200	30.900	31.000	30.229	21,057
2025-12-04	30.400	31.400	30.400	31.200	30.424	114,012
2025-12-03	30.200	30.400	30.050	30.300	29.546	101,005
2025-12-02	30.200	30.300	30.100	30.200	29.449	47,007
2025-12-01	30.650	30.650	29.900	30.200	29.449	74,070
2025-11-28	30.250	30.350	30.000	30.150	29.400	70,005
2025-11-27	30.300	31.150	30.300	30.500	29.741	105,046
2025-11-26	31.400	31.400	29.800	29.800	29.059	120,036
2025-11-25	30.000	30.500	30.000	30.300	29.546	106,073
2025-11-24	29.800	29.800	29.250	29.700	28.961	124,096
2025-11-21	29.350	29.350	28.800	28.950	28.230	58,009
2025-11-20	30.000	30.000	29.100	29.400	28.669	106,122
2025-11-19	29.300	29.850	29.050	29.600	28.864	149,052
2025-11-18	32.500	32.500	29.400	29.400	28.669	1,044,174
2025-11-17	32.100	33.800	32.100	32.650	31.838	858,000
2025-11-14	30.100	33.000	29.900	32.100	31.302	1,097,004
2025-11-13	30.300	31.000	30.100	30.100	29.351	120,002
2025-11-12	30.250	30.450	30.000	30.200	29.449	175,003
2025-11-11	29.850	30.750	29.850	30.200	29.449	148,006
2025-11-10	30.200	30.500	30.150	30.200	29.449	116,003
2025-11-07	30.400	30.600	29.800	30.450	29.693	200,010
2025-11-06	31.150	31.400	30.350	30.400	29.644	186,342
2025-11-05	30.350	31.200	30.300	31.050	30.278	122,001
2025-11-04	30.200	31.250	30.000	30.750	29.985	377,010
2025-11-03	32.550	32.550	30.500	30.500	29.741	986,087
2025-10-31	32.450	32.800	32.450	32.500	31.692	202,011
2025-10-30	33.150	33.300	32.300	32.500	31.692	520,004
2025-10-29	33.550	33.900	33.000	33.000	32.179	463,014
2025-10-28	34.000	34.000	32.550	33.200	32.374	752,007
2025-10-27	32.900	34.100	32.850	33.650	32.813	932,015

← NewerPage 4 of 5 · 244 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.