De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	23.350	23.350	22.150	22.550	20.793	123,118
2025-05-02	23.400	23.650	23.400	23.450	21.623	101,003
2025-04-30	23.800	23.850	23.350	23.400	21.577	45,018
2025-04-29	23.250	23.950	23.250	23.750	21.900	88,053
2025-04-28	23.400	23.550	23.200	23.350	21.531	34,001
2025-04-25	23.300	23.750	22.950	23.300	21.485	124,008
2025-04-24	22.900	23.150	22.850	22.850	21.070	51,002
2025-04-23	23.000	23.150	22.700	23.100	21.300	93,041
2025-04-22	22.400	22.950	21.900	22.450	20.701	78,029
2025-04-21	23.150	23.150	22.400	22.400	20.655	81,054
2025-04-18	22.750	23.300	22.750	22.950	21.162	69,300
2025-04-17	22.800	22.950	22.300	22.700	20.931	57,022
2025-04-16	22.700	22.950	22.350	22.600	20.839	73,026
2025-04-15	22.650	23.400	22.650	23.200	21.392	143,027
2025-04-14	23.150	23.150	22.000	22.250	20.516	127,034
2025-04-11	19.600	22.000	19.600	21.800	20.101	154,000
2025-04-10	21.650	21.650	21.650	21.650	19.963	94,000
2025-04-09	20.000	21.100	19.700	19.700	18.165	715,005
2025-04-08	21.850	21.900	21.850	21.850	20.148	733,003
2025-04-07	24.250	24.250	24.250	24.250	22.361	16,006
2025-04-02	26.350	26.900	26.200	26.900	24.804	58,002
2025-04-01	25.850	26.400	25.750	26.100	24.066	386,000
2025-03-31	26.600	27.500	25.850	25.850	23.836	495,003
2025-03-28	28.400	28.650	27.700	27.750	25.588	221,006
2025-03-27	27.650	28.450	27.650	28.400	26.187	59,000
2025-03-26	28.350	28.400	28.000	28.150	25.957	112,007
2025-03-25	28.950	28.950	28.300	28.300	26.095	120,012
2025-03-24	28.700	28.950	28.600	28.600	26.372	74,011
2025-03-21	28.850	28.950	28.600	28.950	26.694	78,001
2025-03-20	29.300	29.350	28.850	28.900	26.648	101,013
2025-03-19	29.250	29.400	29.000	29.050	26.787	89,048
2025-03-18	28.800	29.400	28.800	29.250	26.971	195,044
2025-03-17	28.600	29.000	28.200	28.700	26.464	191,030
2025-03-14	28.000	28.250	27.800	27.800	25.634	78,010
2025-03-13	28.100	28.400	27.750	27.750	25.588	279,159
2025-03-12	28.300	28.400	28.000	28.200	26.003	121,160
2025-03-11	27.800	28.800	27.250	28.250	26.049	317,216
2025-03-10	29.500	29.750	29.200	29.500	27.202	141,175
2025-03-07	29.800	29.800	29.550	29.650	27.340	155,017
2025-03-06	30.000	30.000	29.800	29.800	27.478	111,017
2025-03-05	30.200	30.200	29.900	29.900	27.570	98,010
2025-03-04	30.450	30.450	29.900	30.050	27.709	214,012
2025-03-03	29.900	30.400	29.650	30.400	28.031	267,196
2025-02-27	30.350	30.800	30.050	30.050	27.709	179,012
2025-02-26	30.550	30.700	30.000	30.350	27.985	184,009
2025-02-25	30.950	31.000	30.550	30.550	28.170	280,013
2025-02-24	30.050	30.950	30.000	30.850	28.446	643,200
2025-02-21	30.000	30.150	29.900	29.950	27.616	236,344
2025-02-20	30.150	30.300	29.750	29.950	27.616	200,009
2025-02-19	29.500	30.050	29.500	29.900	27.570	294,005
2025-02-18	29.500	29.750	29.250	29.600	27.294	181,004
2025-02-17	30.000	30.000	29.400	29.450	27.155	323,016
2025-02-14	29.700	30.250	29.650	29.800	27.478	416,015
2025-02-13	30.000	30.000	29.600	29.700	27.386	192,011
2025-02-12	30.200	30.500	29.550	29.600	27.294	696,007
2025-02-11	29.550	30.450	29.250	29.900	27.570	1,773,006
2025-02-10	27.650	29.500	27.600	29.100	26.833	600,056
2025-02-07	27.850	28.100	27.700	27.750	25.588	120,165
2025-02-06	27.600	27.950	27.550	27.900	25.726	168,004
2025-02-05	27.250	27.850	27.250	27.600	25.450	151,832

← NewerPage 7 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.