De Poan Pneumatic Corp. (TPEX:1570)
Taiwan · Delayed Price · Currency is TWD 34.90
+2.10 (6.40%)
Apr 20, 2026, 1:24 PM CST
De Poan Pneumatic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 33.40 | 33.50 | 32.65 | 32.80 | 32.80 | -1.20% | 462,740 |
| Apr 16, 2026 | 33.55 | 33.75 | 33.10 | 33.20 | 33.20 | -0.15% | 270,590 |
| Apr 15, 2026 | 34.10 | 34.10 | 33.10 | 33.25 | 33.25 | -0.60% | 426,122 |
| Apr 14, 2026 | 33.30 | 34.45 | 33.20 | 33.45 | 33.45 | 1.21% | 826,718 |
| Apr 13, 2026 | 32.00 | 34.10 | 32.00 | 33.05 | 33.05 | 3.28% | 738,320 |
| Apr 10, 2026 | 31.70 | 33.00 | 31.55 | 32.00 | 32.00 | 0.95% | 441,657 |
| Apr 9, 2026 | 31.20 | 31.90 | 31.10 | 31.70 | 31.70 | -0.16% | 94,066 |
| Apr 8, 2026 | 31.95 | 31.95 | 31.50 | 31.75 | 31.75 | 0.47% | 30,810 |
| Apr 7, 2026 | 31.30 | 31.80 | 31.30 | 31.60 | 31.60 | 0.96% | 58,051 |
| Apr 2, 2026 | 31.60 | 31.60 | 31.30 | 31.30 | 31.30 | -0.95% | 14,069 |
| Apr 1, 2026 | 31.75 | 31.75 | 31.40 | 31.60 | 31.60 | 1.28% | 66,866 |
| Mar 31, 2026 | 31.30 | 31.90 | 31.20 | 31.20 | 31.20 | -0.32% | 44,098 |
| Mar 30, 2026 | 31.35 | 31.50 | 31.00 | 31.30 | 31.30 | -0.95% | 43,182 |
| Mar 27, 2026 | 31.90 | 31.90 | 31.40 | 31.60 | 31.60 | -0.94% | 59,261 |
| Mar 26, 2026 | 31.95 | 32.95 | 31.55 | 31.90 | 31.90 | 0.16% | 175,646 |
| Mar 25, 2026 | 31.75 | 32.00 | 31.75 | 31.85 | 31.85 | 0.47% | 84,469 |
| Mar 24, 2026 | 31.80 | 32.05 | 31.30 | 31.70 | 31.70 | 1.93% | 185,445 |
| Mar 23, 2026 | 31.80 | 31.90 | 31.10 | 31.10 | 31.10 | -2.51% | 137,271 |
| Mar 20, 2026 | 32.10 | 32.35 | 31.80 | 31.90 | 31.90 | 0.16% | 263,877 |
| Mar 19, 2026 | 31.40 | 32.20 | 31.40 | 31.85 | 31.85 | 1.92% | 369,554 |
| Mar 18, 2026 | 31.95 | 31.95 | 31.10 | 31.25 | 31.25 | 1.46% | 153,406 |
| Mar 17, 2026 | 30.65 | 30.95 | 30.65 | 30.80 | 30.80 | 0.65% | 77,655 |
| Mar 16, 2026 | 31.00 | 31.10 | 30.50 | 30.60 | 30.60 | -1.29% | 91,792 |
| Mar 13, 2026 | 30.70 | 31.15 | 30.30 | 31.00 | 31.00 | 0.81% | 50,632 |
| Mar 12, 2026 | 30.45 | 30.95 | 30.45 | 30.75 | 30.75 | 0.65% | 78,530 |
| Mar 11, 2026 | 30.15 | 30.95 | 30.15 | 30.55 | 30.55 | 0.33% | 137,711 |
| Mar 10, 2026 | 30.50 | 30.60 | 30.20 | 30.45 | 30.45 | 1.00% | 51,240 |
| Mar 9, 2026 | 30.45 | 30.45 | 30.05 | 30.15 | 30.15 | -1.95% | 127,575 |
| Mar 6, 2026 | 30.70 | 30.75 | 30.70 | 30.75 | 30.75 | 0.82% | 13,456 |
| Mar 5, 2026 | 30.60 | 30.90 | 30.50 | 30.50 | 30.50 | 0.49% | 51,373 |
| Mar 4, 2026 | 30.90 | 31.00 | 30.35 | 30.35 | 30.35 | -2.57% | 84,485 |
| Mar 3, 2026 | 30.85 | 32.20 | 30.50 | 31.15 | 31.15 | 0.97% | 246,222 |
| Mar 2, 2026 | 31.45 | 31.45 | 30.50 | 30.85 | 30.85 | -2.06% | 158,856 |
| Feb 26, 2026 | 31.35 | 31.80 | 31.10 | 31.50 | 31.50 | 0.96% | 86,553 |
| Feb 25, 2026 | 31.10 | 31.50 | 31.10 | 31.20 | 31.20 | -0.95% | 61,542 |
| Feb 24, 2026 | 31.60 | 31.60 | 31.35 | 31.50 | 31.50 | -0.16% | 116,357 |
| Feb 23, 2026 | 32.45 | 32.45 | 31.50 | 31.55 | 31.55 | -0.79% | 162,563 |
| Feb 11, 2026 | 31.65 | 31.90 | 30.95 | 31.80 | 31.80 | - | 170,173 |
| Feb 10, 2026 | 31.80 | 31.90 | 31.40 | 31.80 | 31.80 | - | 67,356 |
| Feb 9, 2026 | 31.15 | 31.80 | 31.15 | 31.80 | 31.80 | 2.09% | 69,441 |
| Feb 6, 2026 | 32.10 | 32.10 | 31.15 | 31.15 | 31.15 | -3.11% | 96,617 |
| Feb 5, 2026 | 31.40 | 32.40 | 31.40 | 32.15 | 32.15 | 0.47% | 118,747 |
| Feb 4, 2026 | 30.65 | 32.40 | 30.65 | 32.00 | 32.00 | 4.40% | 210,067 |
| Feb 3, 2026 | 30.35 | 30.75 | 30.35 | 30.65 | 30.65 | 0.99% | 34,414 |
| Feb 2, 2026 | 30.25 | 31.10 | 30.25 | 30.35 | 30.35 | -1.62% | 75,663 |
| Jan 30, 2026 | 31.30 | 31.30 | 30.65 | 30.85 | 30.85 | -0.64% | 81,518 |
| Jan 29, 2026 | 31.35 | 31.55 | 31.05 | 31.05 | 31.05 | -1.58% | 73,539 |
| Jan 28, 2026 | 31.95 | 32.00 | 31.55 | 31.55 | 31.55 | -0.94% | 252,970 |
| Jan 27, 2026 | 31.95 | 32.00 | 31.05 | 31.85 | 31.85 | -0.31% | 140,885 |
| Jan 26, 2026 | 30.00 | 32.10 | 29.95 | 31.95 | 31.95 | 6.50% | 186,940 |