De Poan Pneumatic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	20.350	20.450	20.200	20.250	16.216	127,000
2022-02-15	20.100	20.400	20.100	20.200	16.176	189,000
2022-02-14	20.250	20.300	20.000	20.100	16.096	315,000
2022-02-11	20.850	20.850	20.500	20.550	16.456	556,000
2022-02-10	21.800	21.800	21.050	21.250	17.017	235,000
2022-02-09	21.250	21.600	21.200	21.550	17.257	235,000
2022-02-08	20.850	21.050	20.600	21.000	16.816	217,000
2022-02-07	20.150	20.750	20.150	20.600	16.496	260,000
2022-01-26	19.950	20.150	19.850	20.100	16.096	277,000
2022-01-25	20.350	20.400	19.900	19.950	15.976	454,000
2022-01-24	20.550	20.550	19.700	20.400	16.336	368,000
2022-01-21	21.300	21.300	20.650	20.750	16.616	513,000
2022-01-20	21.450	21.450	21.150	21.400	17.137	136,000
2022-01-19	21.450	21.600	21.100	21.250	17.017	182,000
2022-01-18	21.850	22.200	21.500	21.600	17.297	253,000
2022-01-17	20.900	21.650	20.800	21.650	17.337	305,000
2022-01-14	22.200	22.200	20.600	21.050	16.856	1,439,000
2022-01-13	22.600	22.850	22.200	22.200	17.777	413,000
2022-01-12	22.250	22.800	22.150	22.700	18.178	520,000
2022-01-11	22.500	22.500	22.100	22.200	17.777	334,000
2022-01-10	22.950	22.950	22.200	22.350	17.897	617,000
2022-01-07	23.100	23.250	22.050	22.200	17.777	1,017,000
2022-01-06	22.500	23.300	22.500	23.050	18.458	506,000
2022-01-05	23.500	23.500	22.500	22.650	18.138	760,000
2022-01-04	22.900	23.300	22.800	23.200	18.578	468,000
2022-01-03	23.300	23.300	22.200	22.800	18.258	897,000
2021-12-30	23.850	23.850	23.050	23.250	18.618	803,000
2021-12-29	23.400	23.650	23.300	23.550	18.858	447,000
2021-12-28	23.100	24.200	23.100	23.450	18.778	1,643,000
2021-12-27	23.250	23.400	22.900	23.050	18.458	723,000
2021-12-24	23.400	23.750	23.200	23.250	18.618	698,000
2021-12-23	23.900	23.900	23.050	23.400	18.738	904,000
2021-12-22	23.450	23.700	23.200	23.450	18.778	601,000
2021-12-21	23.950	23.950	22.950	23.200	18.578	1,082,000
2021-12-20	23.600	24.100	23.500	23.500	18.818	860,000
2021-12-17	24.400	24.900	23.800	23.800	19.058	1,405,000
2021-12-16	25.150	25.450	24.350	24.350	19.499	1,522,000
2021-12-15	24.150	25.100	24.100	24.900	19.939	1,138,000
2021-12-14	24.300	24.550	23.650	24.150	19.339	1,580,000
2021-12-13	24.800	25.150	23.800	24.150	19.339	2,504,000
2021-12-10	25.050	25.650	24.600	24.800	19.859	1,997,000
2021-12-09	26.150	26.650	25.300	25.400	20.340	3,247,000
2021-12-08	25.650	26.500	25.100	26.200	20.980	3,794,000
2021-12-07	27.300	28.450	25.500	25.550	20.460	9,549,000
2021-12-06	24.150	26.000	23.800	26.000	20.820	5,120,000
2021-12-03	24.000	24.700	23.700	24.150	19.339	2,486,000
2021-12-02	24.000	25.000	23.800	24.150	19.339	5,326,000
2021-12-01	22.600	24.800	22.600	24.400	19.539	7,411,000
2021-11-30	23.600	24.700	23.100	23.200	18.578	8,383,000
2021-11-29	25.450	25.450	23.400	23.550	18.858	15,341,000
2021-11-26	25.050	25.950	24.400	25.950	20.780	17,003,000
2021-11-25	23.500	24.250	22.350	23.600	18.898	15,943,000
2021-11-24	22.800	23.150	22.100	23.150	18.538	6,338,000
2021-11-23	21.450	21.900	21.000	21.050	16.856	4,015,000
2021-11-22	20.200	21.300	20.200	21.050	16.856	1,928,000
2021-11-19	20.150	20.450	20.000	20.150	16.136	515,000
2021-11-18	20.550	20.550	20.050	20.100	16.096	748,000
2021-11-17	20.750	20.950	20.350	20.450	16.376	906,000
2021-11-16	20.000	20.500	19.950	20.400	16.336	1,094,000
2021-11-15	19.550	20.200	19.550	20.000	16.016	843,000

← NewerPage 20 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.