De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	23.850	24.000	23.800	23.900	22.038	156,006
2025-07-28	23.700	24.150	23.650	23.750	21.900	62,052
2025-07-25	23.900	23.900	23.700	23.700	21.853	40,140
2025-07-24	23.650	23.800	23.600	23.700	21.853	33,006
2025-07-23	23.650	23.700	23.600	23.600	21.761	35,018
2025-07-22	23.750	23.750	23.350	23.600	21.761	72,001
2025-07-21	23.600	23.950	23.600	23.750	21.900	56,000
2025-07-18	24.050	24.050	23.500	23.600	21.761	43,001
2025-07-17	23.600	23.750	23.450	23.550	21.715	42,001
2025-07-16	23.450	24.000	23.400	23.550	21.715	76,000
2025-07-15	23.500	23.500	23.350	23.500	21.669	49,103
2025-07-14	23.500	23.550	23.500	23.500	21.669	37,001
2025-07-11	23.550	23.650	23.450	23.500	21.669	53,003
2025-07-10	23.600	23.600	23.450	23.600	21.761	26,004
2025-07-09	23.500	23.550	23.000	23.500	21.669	31,000
2025-07-08	23.500	24.150	23.450	23.450	21.623	42,001
2025-07-07	23.800	23.800	23.250	23.600	21.761	52,002
2025-07-04	24.000	24.150	23.800	23.800	21.946	58,007
2025-07-03	23.950	24.200	23.900	24.050	22.176	27,004
2025-07-02	24.050	24.400	23.800	24.100	22.222	81,000
2025-07-01	24.150	24.300	24.000	24.050	22.176	86,010
2025-06-30	24.000	24.250	24.000	24.150	22.268	17,000
2025-06-27	24.350	24.600	24.200	24.250	22.361	80,000
2025-06-26	24.700	24.700	24.550	24.550	22.637	29,000
2025-06-25	24.450	25.000	24.350	24.700	22.776	71,001
2025-06-24	24.200	24.350	24.050	24.350	22.453	121,011
2025-06-23	23.750	25.000	23.550	24.100	22.222	179,003
2025-06-20	23.650	23.700	23.400	23.500	21.669	47,000
2025-06-19	23.700	23.950	23.500	23.650	21.807	51,001
2025-06-18	23.400	23.800	23.400	23.550	21.715	46,000
2025-06-17	23.700	23.800	23.400	23.400	21.577	55,004
2025-06-16	23.500	23.550	23.200	23.400	21.577	80,005
2025-06-13	23.500	24.000	23.500	23.550	21.715	41,001
2025-06-12	23.500	23.900	23.500	23.550	21.715	52,001
2025-06-11	23.850	23.900	23.500	23.550	21.715	60,000
2025-06-10	23.500	23.750	23.400	23.500	21.669	66,000
2025-06-09	23.400	23.650	23.400	23.500	21.669	64,002
2025-06-06	23.500	23.600	23.500	23.550	21.715	21,000
2025-06-05	23.850	23.850	23.550	23.750	21.900	60,001
2025-06-04	23.100	23.750	23.100	23.500	21.669	34,000
2025-06-03	23.200	23.500	23.150	23.200	21.392	29,000
2025-06-02	23.700	23.700	23.000	23.050	21.254	78,055
2025-05-29	23.650	23.700	23.550	23.700	21.853	94,000
2025-05-28	23.700	23.800	23.650	23.650	21.807	74,000
2025-05-27	23.750	23.750	23.500	23.600	21.761	73,000
2025-05-26	24.200	24.200	23.500	23.500	21.669	107,001
2025-05-23	23.500	23.500	23.400	23.450	21.623	33,001
2025-05-22	23.100	23.550	23.100	23.500	21.669	96,050
2025-05-21	23.400	23.450	23.150	23.200	21.392	62,050
2025-05-20	23.350	23.350	23.050	23.200	21.392	37,001
2025-05-19	23.250	23.250	22.950	22.950	21.162	56,038
2025-05-16	22.800	23.500	22.750	23.200	21.392	401,096
2025-05-15	22.900	22.900	22.650	22.750	20.977	90,001
2025-05-14	22.700	23.100	22.600	22.950	21.162	185,001
2025-05-13	22.900	22.900	22.650	22.700	20.931	118,001
2025-05-12	22.650	22.850	22.550	22.700	20.931	116,003
2025-05-09	22.900	23.050	22.500	22.600	20.839	76,013
2025-05-08	22.650	22.850	22.450	22.650	20.885	69,075
2025-05-07	22.700	22.750	22.200	22.300	20.563	98,001
2025-05-06	22.550	22.850	22.550	22.700	20.931	33,003

← NewerPage 6 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.