De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	32.550	33.400	32.400	32.850	32.033	852,006
2025-10-22	32.100	33.100	32.100	32.700	31.887	808,011
2025-10-21	32.300	32.350	32.100	32.100	31.302	947,321
2025-10-20	31.950	33.500	31.950	32.300	31.497	1,833,316
2025-10-17	31.850	32.000	31.850	31.900	31.107	1,205,915
2025-10-16	31.900	31.900	31.850	31.850	31.058	1,062,017
2025-10-15	31.850	32.000	31.850	31.900	31.107	442,019
2025-10-14	31.850	31.950	31.800	31.800	31.009	1,080,568
2025-10-13	31.700	31.950	31.700	31.900	31.107	1,193,696
2025-10-09	32.700	32.900	31.900	31.950	31.155	1,398,321
2025-10-08	33.600	33.600	31.900	31.900	31.107	2,661,450
2025-10-07	35.000	37.150	33.900	34.100	33.252	10,177,668
2025-10-03	34.800	34.800	34.800	34.800	33.934	3,916,425
2025-10-02	31.650	31.650	31.650	31.650	30.863	1,219,067
2025-10-01	28.800	28.800	28.800	28.800	28.084	0
2025-09-30	28.500	29.000	28.000	28.800	28.084	313,070
2025-09-29	28.000	28.000	28.000	28.000	27.304	0
2025-09-26	28.250	28.600	27.450	28.000	27.304	334,002
2025-09-25	26.950	28.500	26.600	28.250	27.547	414,098
2025-09-24	26.500	26.500	25.800	26.250	25.597	84,000
2025-09-23	26.500	27.150	26.500	26.650	25.987	82,000
2025-09-22	26.700	26.800	26.200	26.450	25.792	82,001
2025-09-19	26.500	27.000	26.250	26.700	26.036	143,001
2025-09-18	27.450	27.450	26.150	26.350	25.695	195,006
2025-09-17	26.850	27.450	26.700	27.250	26.572	331,300
2025-09-16	27.200	27.200	25.950	26.950	26.280	621,440
2025-09-15	23.700	25.650	23.700	25.250	24.622	345,001
2025-09-12	23.200	23.850	23.100	23.700	23.110	131,504
2025-09-11	23.000	23.450	22.950	23.100	22.525	227,001
2025-09-10	23.000	23.300	23.000	23.250	22.672	234,005
2025-09-09	22.550	23.450	22.500	22.850	22.282	220,000
2025-09-08	22.900	23.200	22.500	22.500	21.940	495,050
2025-09-05	22.100	23.600	22.100	22.900	22.330	441,043
2025-09-04	21.750	22.050	21.750	22.050	21.502	74,050
2025-09-03	21.500	21.750	21.450	21.500	20.965	89,000
2025-09-02	21.350	21.500	21.000	21.500	20.965	84,000
2025-09-01	22.000	22.000	21.450	21.450	20.916	175,000
2025-08-29	21.850	21.900	21.400	21.500	20.965	112,104
2025-08-28	20.900	21.900	20.850	21.800	21.258	147,001
2025-08-27	20.850	21.150	20.550	20.950	20.429	196,000
2025-08-26	21.400	21.400	20.850	20.850	20.331	247,005
2025-08-25	21.800	21.800	21.250	21.400	20.868	213,000
2025-08-22	22.050	22.050	21.500	21.800	21.258	264,000
2025-08-21	22.350	22.350	21.900	22.050	21.502	112,027
2025-08-20	22.350	22.400	22.200	22.350	21.794	103,392
2025-08-19	22.700	22.700	22.400	22.400	21.843	63,000
2025-08-18	22.650	22.850	22.400	22.650	22.087	117,004
2025-08-15	22.650	22.650	22.450	22.650	22.087	106,000
2025-08-14	22.650	22.850	22.600	22.650	22.087	46,000
2025-08-13	22.650	22.800	22.650	22.650	22.087	53,008
2025-08-12	23.100	23.100	22.600	22.750	22.184	94,035
2025-08-11	22.650	23.100	22.550	22.850	22.282	110,000
2025-08-08	22.300	22.850	22.300	22.850	22.282	52,000
2025-08-07	22.500	22.950	22.300	22.450	21.892	117,000
2025-08-06	22.650	22.700	22.400	22.650	22.087	148,000
2025-08-05	22.650	22.700	22.600	22.700	22.135	49,012
2025-08-04	22.700	22.700	22.550	22.650	22.087	39,000
2025-08-01	22.650	22.650	22.650	22.650	22.087	0
2025-07-31	22.900	22.900	22.500	22.650	22.087	66,001
2025-07-30	23.150	23.200	22.750	23.000	22.428	118,000

← NewerPage 5 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.