De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	28.000	28.100	27.600	27.650	25.496	240,000
2024-10-29	28.300	28.300	27.850	28.200	26.003	123,000
2024-10-28	28.700	28.700	27.800	28.300	26.095	212,000
2024-10-25	28.250	28.650	28.250	28.550	26.326	156,000
2024-10-24	29.000	29.000	28.200	28.200	26.003	269,000
2024-10-23	28.750	28.850	28.500	28.850	26.602	195,000
2024-10-22	28.900	28.900	28.400	28.450	26.233	181,000
2024-10-21	28.550	28.900	28.550	28.900	26.648	215,000
2024-10-18	28.950	29.100	28.300	28.400	26.187	259,000
2024-10-17	28.150	28.950	28.150	28.800	26.556	378,000
2024-10-16	28.000	28.250	27.750	28.200	26.003	199,000
2024-10-15	28.750	28.750	28.000	28.000	25.818	565,000
2024-10-14	28.350	28.800	28.100	28.500	26.279	453,000
2024-10-11	29.350	29.400	28.150	28.350	26.141	841,000
2024-10-09	31.550	31.550	29.300	29.400	27.109	326,000
2024-10-08	30.400	30.400	29.000	29.650	27.340	223,000
2024-10-07	29.400	30.400	29.400	30.400	28.031	318,000
2024-10-04	29.450	29.600	28.750	29.400	27.109	490,000
2024-10-01	29.950	29.950	29.350	29.700	27.386	207,000
2024-09-30	29.950	29.950	29.550	29.650	27.340	137,000
2024-09-27	30.450	30.450	29.850	29.950	27.616	162,000
2024-09-26	30.850	30.850	29.900	29.900	27.570	252,000
2024-09-25	29.950	30.500	29.900	30.300	27.939	219,000
2024-09-24	31.000	31.000	29.650	29.650	27.340	480,000
2024-09-23	31.250	31.250	30.300	30.550	28.170	170,000
2024-09-20	31.000	31.300	30.350	30.500	28.124	288,000
2024-09-19	29.900	30.850	29.900	30.700	28.308	454,000
2024-09-18	30.150	30.350	29.850	29.900	27.570	332,000
2024-09-16	29.850	30.350	29.800	30.050	27.709	367,000
2024-09-13	29.750	29.950	29.200	29.750	27.432	368,000
2024-09-12	29.600	30.150	29.250	29.350	27.063	819,000
2024-09-11	30.850	31.400	29.200	29.400	27.109	2,858,000
2024-09-10	34.800	35.200	31.000	31.850	29.368	2,562,000
2024-09-09	32.600	34.500	32.550	34.350	31.674	1,009,000
2024-09-06	34.800	34.800	33.300	33.650	31.028	1,783,000
2024-09-05	32.500	35.000	32.500	34.350	31.674	2,804,000
2024-09-04	32.000	32.800	30.250	31.950	29.461	1,398,000
2024-09-03	33.500	34.100	33.300	33.450	30.844	820,000
2024-09-02	34.650	34.950	33.450	33.450	30.844	1,489,000
2024-08-30	35.000	35.300	33.800	34.250	31.581	1,377,000
2024-08-29	34.000	35.300	33.800	34.600	31.904	1,724,000
2024-08-28	34.500	35.800	34.000	34.050	31.397	3,131,000
2024-08-27	33.800	34.500	33.600	34.200	31.535	1,645,000
2024-08-26	35.300	35.500	33.500	33.550	30.936	3,486,000
2024-08-23	35.000	36.750	33.800	35.250	32.504	8,531,000
2024-08-22	33.450	35.500	32.500	34.500	31.812	2,843,000
2024-08-21	32.400	33.200	31.700	32.650	30.106	912,000
2024-08-20	33.200	33.750	32.350	32.400	29.876	1,398,000
2024-08-19	33.750	34.350	33.050	33.150	30.567	2,288,000
2024-08-16	32.200	35.000	32.100	33.800	31.166	4,636,000
2024-08-15	32.500	32.850	31.350	31.850	29.368	3,419,000
2024-08-14	30.000	32.550	29.800	31.800	29.322	5,066,000
2024-08-13	31.550	32.100	29.050	29.600	27.294	2,849,000
2024-08-12	29.200	30.450	28.550	29.800	27.478	2,536,000
2024-08-09	28.200	28.450	27.700	27.700	25.542	280,000
2024-08-08	27.800	28.300	27.300	27.600	25.450	310,000
2024-08-07	25.600	27.800	25.600	27.800	25.634	830,000
2024-08-06	26.000	26.900	24.300	25.300	23.329	1,328,000
2024-08-05	29.050	29.050	26.950	26.950	24.850	742,000
2024-08-02	30.300	30.500	29.750	29.900	27.570	385,000

← NewerPage 9 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.