De Poan Pneumatic Corp. (TPEX:1570)
Taiwan · Delayed Price · Currency is TWD 30.00
+0.05 (0.17%)
At close: Jan 22, 2026
De Poan Pneumatic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 29.95 | 30.20 | 29.95 | 30.00 | 30.00 | 0.17% | 52,142 |
| Jan 21, 2026 | 29.85 | 30.15 | 29.85 | 29.95 | 29.95 | -0.33% | 52,903 |
| Jan 20, 2026 | 30.15 | 30.20 | 30.00 | 30.05 | 30.05 | -0.33% | 63,650 |
| Jan 19, 2026 | 30.15 | 30.15 | 29.80 | 30.15 | 30.15 | - | 166,711 |
| Jan 16, 2026 | 30.10 | 30.40 | 30.10 | 30.15 | 30.15 | 0.17% | 80,524 |
| Jan 15, 2026 | 30.70 | 30.70 | 29.70 | 30.10 | 30.10 | -0.82% | 85,039 |
| Jan 14, 2026 | 30.30 | 30.50 | 30.25 | 30.35 | 30.35 | 0.17% | 84,287 |
| Jan 13, 2026 | 30.15 | 30.50 | 30.00 | 30.30 | 30.30 | 0.33% | 124,204 |
| Jan 12, 2026 | 29.65 | 30.25 | 29.65 | 30.20 | 30.20 | - | 146,055 |
| Jan 9, 2026 | 30.25 | 30.55 | 30.15 | 30.20 | 30.20 | -1.63% | 118,975 |
| Jan 8, 2026 | 31.00 | 31.20 | 30.70 | 30.70 | 30.70 | -0.97% | 81,600 |
| Jan 7, 2026 | 31.65 | 31.65 | 30.95 | 31.00 | 31.00 | -2.36% | 276,062 |
| Jan 6, 2026 | 31.60 | 31.75 | 31.40 | 31.75 | 31.75 | 0.47% | 86,577 |
| Jan 5, 2026 | 32.05 | 32.05 | 31.45 | 31.60 | 31.60 | -1.25% | 121,713 |
| Jan 2, 2026 | 31.95 | 32.20 | 31.85 | 32.00 | 32.00 | 0.16% | 118,026 |
| Dec 31, 2025 | 32.30 | 32.30 | 31.90 | 31.95 | 31.95 | -0.93% | 78,079 |
| Dec 30, 2025 | 32.40 | 32.50 | 32.00 | 32.25 | 32.25 | 0.78% | 137,080 |
| Dec 29, 2025 | 31.85 | 32.10 | 31.85 | 32.00 | 32.00 | 0.47% | 149,496 |
| Dec 26, 2025 | 31.90 | 32.05 | 31.70 | 31.85 | 31.85 | - | 111,463 |
| Dec 24, 2025 | 31.90 | 32.00 | 31.85 | 31.85 | 31.85 | -0.16% | 48,446 |
| Dec 23, 2025 | 32.00 | 32.00 | 31.80 | 31.90 | 31.90 | -0.31% | 62,166 |
| Dec 22, 2025 | 32.10 | 32.30 | 31.75 | 32.00 | 32.00 | 0.31% | 569,009 |
| Dec 19, 2025 | 32.00 | 32.45 | 31.90 | 31.90 | 31.90 | - | 93,388 |
| Dec 18, 2025 | 31.75 | 32.60 | 31.75 | 31.90 | 31.90 | 0.16% | 236,812 |
| Dec 17, 2025 | 31.95 | 32.15 | 31.85 | 31.85 | 31.85 | - | 146,570 |
| Dec 16, 2025 | 32.00 | 32.00 | 31.85 | 31.85 | 31.85 | -0.47% | 154,574 |
| Dec 15, 2025 | 31.75 | 32.15 | 31.55 | 32.00 | 32.00 | 0.79% | 90,254 |
| Dec 12, 2025 | 31.50 | 31.80 | 31.50 | 31.75 | 31.75 | 0.63% | 69,604 |
| Dec 11, 2025 | 31.20 | 31.80 | 31.20 | 31.55 | 31.55 | -0.79% | 67,083 |
| Dec 10, 2025 | 31.95 | 32.25 | 31.60 | 31.80 | 31.80 | 0.47% | 198,055 |
| Dec 9, 2025 | 31.35 | 32.00 | 31.35 | 31.65 | 31.65 | 0.80% | 92,603 |
| Dec 8, 2025 | 31.20 | 31.65 | 31.00 | 31.40 | 31.40 | 1.29% | 123,388 |
| Dec 5, 2025 | 30.90 | 31.20 | 30.90 | 31.00 | 31.00 | -0.64% | 22,999 |
| Dec 4, 2025 | 30.40 | 31.40 | 30.40 | 31.20 | 31.20 | 2.97% | 114,272 |
| Dec 3, 2025 | 30.20 | 30.40 | 30.05 | 30.30 | 30.30 | 0.33% | 101,171 |
| Dec 2, 2025 | 30.20 | 30.30 | 30.10 | 30.20 | 30.20 | - | 48,027 |
| Dec 1, 2025 | 30.65 | 30.65 | 29.90 | 30.20 | 30.20 | 0.17% | 74,749 |
| Nov 28, 2025 | 30.25 | 30.35 | 30.00 | 30.15 | 30.15 | -1.15% | 70,084 |
| Nov 27, 2025 | 30.30 | 31.15 | 30.30 | 30.50 | 30.50 | 2.35% | 102,552 |
| Nov 26, 2025 | 31.40 | 31.40 | 29.80 | 29.80 | 29.80 | -1.65% | 120,185 |
| Nov 25, 2025 | 30.00 | 30.50 | 30.00 | 30.30 | 30.30 | 2.02% | 107,129 |
| Nov 24, 2025 | 29.80 | 29.80 | 29.25 | 29.70 | 29.70 | 2.59% | 124,975 |
| Nov 21, 2025 | 29.35 | 29.35 | 28.80 | 28.95 | 28.95 | -1.53% | 58,564 |
| Nov 20, 2025 | 30.00 | 30.00 | 29.10 | 29.40 | 29.40 | -0.68% | 106,578 |
| Nov 19, 2025 | 29.30 | 29.85 | 29.05 | 29.60 | 29.60 | 0.68% | 149,936 |
| Nov 18, 2025 | 32.50 | 32.50 | 29.40 | 29.40 | 29.40 | -9.95% | 1,047,319 |
| Nov 17, 2025 | 32.10 | 33.80 | 32.10 | 32.65 | 32.65 | 1.71% | 862,884 |
| Nov 14, 2025 | 30.10 | 33.00 | 29.90 | 32.10 | 32.10 | 6.64% | 1,104,181 |
| Nov 13, 2025 | 30.30 | 31.00 | 30.10 | 30.10 | 30.10 | -0.33% | 121,268 |
| Nov 12, 2025 | 30.25 | 30.45 | 30.00 | 30.20 | 30.20 | - | 175,987 |