De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	27.300	27.450	27.150	27.200	25.081	113,001
2025-02-03	27.500	27.500	27.000	27.250	25.127	139,007
2025-01-22	27.500	27.650	27.500	27.600	25.450	49,000
2025-01-21	27.350	27.700	27.350	27.550	25.403	37,000
2025-01-20	27.500	27.700	27.450	27.500	25.357	113,000
2025-01-17	27.700	27.700	27.400	27.550	25.403	50,000
2025-01-16	27.650	27.750	27.400	27.750	25.588	71,000
2025-01-15	27.400	27.500	26.700	27.500	25.357	79,000
2025-01-14	26.800	27.450	26.800	27.200	25.081	67,000
2025-01-13	27.750	27.750	26.500	26.800	24.712	410,000
2025-01-10	27.850	28.000	27.500	27.750	25.588	174,000
2025-01-09	28.650	28.650	27.600	27.600	25.450	201,000
2025-01-08	28.600	28.600	28.250	28.300	26.095	77,000
2025-01-07	28.900	28.900	28.600	28.700	26.464	86,000
2025-01-06	28.700	28.800	28.500	28.650	26.418	83,000
2025-01-03	28.500	28.750	28.200	28.350	26.141	142,000
2025-01-02	29.050	29.050	28.400	28.450	26.233	185,000
2024-12-31	29.650	29.800	29.050	29.050	26.787	189,000
2024-12-30	30.250	30.800	29.450	29.500	27.202	719,000
2024-12-27	29.200	30.800	29.200	29.900	27.570	1,237,000
2024-12-26	29.050	29.800	28.800	29.000	26.740	449,000
2024-12-25	27.800	30.400	27.800	29.200	26.925	1,959,000
2024-12-24	27.850	28.000	27.550	27.650	25.496	96,000
2024-12-23	27.600	27.900	27.600	27.700	25.542	35,000
2024-12-20	27.850	28.000	27.500	27.500	25.357	172,000
2024-12-19	28.350	28.350	27.850	28.050	25.865	230,000
2024-12-18	28.500	28.750	28.250	28.750	26.510	67,000
2024-12-17	28.200	29.000	28.200	28.750	26.510	123,000
2024-12-16	28.750	28.750	28.000	28.100	25.911	178,000
2024-12-13	29.300	29.500	28.650	28.650	26.418	238,000
2024-12-12	29.150	30.000	29.150	29.350	27.063	467,000
2024-12-11	28.800	30.200	28.750	28.800	26.556	738,000
2024-12-10	28.350	29.250	28.350	28.650	26.418	304,000
2024-12-09	28.450	28.450	28.150	28.350	26.141	136,000
2024-12-06	29.200	29.200	28.550	28.550	26.326	189,000
2024-12-05	28.250	29.050	28.000	28.700	26.464	353,000
2024-12-04	27.950	28.150	27.800	27.950	25.772	136,000
2024-12-03	27.850	28.000	27.750	27.750	25.588	74,000
2024-12-02	27.800	27.950	27.750	27.850	25.680	99,000
2024-11-29	27.600	28.050	27.600	27.700	25.542	61,000
2024-11-28	28.350	28.350	27.600	27.750	25.588	201,000
2024-11-27	28.550	28.700	28.300	28.300	26.095	114,000
2024-11-26	28.150	28.600	28.100	28.200	26.003	172,000
2024-11-25	28.000	28.150	27.800	28.050	25.865	153,000
2024-11-22	27.650	28.150	27.650	27.950	25.772	237,000
2024-11-21	27.350	27.850	27.350	27.700	25.542	70,000
2024-11-20	28.000	28.000	27.450	27.450	25.311	127,955
2024-11-19	27.400	27.900	27.350	27.700	25.542	90,000
2024-11-18	27.800	27.900	27.300	27.350	25.219	259,000
2024-11-15	27.950	28.250	27.500	27.500	25.357	668,000
2024-11-14	27.750	28.700	27.750	28.050	25.865	589,000
2024-11-13	27.400	28.050	27.300	27.750	25.588	123,000
2024-11-12	27.700	28.100	27.400	27.400	25.265	187,000
2024-11-11	28.000	28.100	27.550	27.850	25.680	150,000
2024-11-08	28.700	28.750	27.900	27.900	25.726	222,000
2024-11-07	27.650	28.600	27.650	28.500	26.279	292,000
2024-11-06	27.750	27.850	27.500	27.650	25.496	220,000
2024-11-05	28.050	28.200	27.700	27.800	25.634	176,000
2024-11-04	28.100	28.100	27.550	27.700	25.542	98,000
2024-11-01	27.400	28.100	26.800	28.100	25.911	168,000

← NewerPage 8 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.