De Poan Pneumatic Corp. (TPEX:1570)
Taiwan · Delayed Price · Currency is TWD 52.30
+0.10 (0.19%)
May 28, 2026, 1:30 PM CST
De Poan Pneumatic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 52.20 | 53.60 | 51.20 | 52.30 | 52.30 | 0.19% | 1,017,086 |
| May 27, 2026 | 52.50 | 54.50 | 50.20 | 52.20 | 52.20 | 4.40% | 1,812,221 |
| May 26, 2026 | 45.50 | 50.00 | 45.30 | 50.00 | 50.00 | 9.29% | 1,127,391 |
| May 25, 2026 | 43.20 | 46.00 | 43.00 | 45.75 | 45.75 | 8.67% | 816,076 |
| May 22, 2026 | 40.20 | 42.30 | 39.85 | 42.10 | 42.10 | 6.31% | 651,814 |
| May 21, 2026 | 38.95 | 41.60 | 38.65 | 39.60 | 39.60 | 4.35% | 564,456 |
| May 20, 2026 | 37.40 | 38.45 | 37.40 | 37.95 | 37.95 | 0.26% | 164,307 |
| May 19, 2026 | 39.80 | 39.80 | 37.65 | 37.85 | 37.85 | -1.17% | 265,420 |
| May 18, 2026 | 39.20 | 39.20 | 37.80 | 38.30 | 38.30 | -2.79% | 206,397 |
| May 15, 2026 | 39.80 | 40.00 | 39.40 | 39.40 | 39.40 | -1.01% | 352,540 |
| May 14, 2026 | 40.10 | 40.55 | 39.15 | 39.80 | 39.80 | -0.50% | 276,582 |
| May 13, 2026 | 39.10 | 40.00 | 38.80 | 40.00 | 40.00 | 2.30% | 230,624 |
| May 12, 2026 | 40.45 | 40.45 | 38.60 | 39.10 | 39.10 | -2.13% | 261,381 |
| May 11, 2026 | 37.60 | 40.35 | 37.60 | 39.95 | 39.95 | 6.53% | 471,643 |
| May 8, 2026 | 38.30 | 38.90 | 37.35 | 37.50 | 37.50 | -1.83% | 326,763 |
| May 7, 2026 | 38.05 | 38.30 | 37.70 | 38.20 | 38.20 | 0.39% | 251,104 |
| May 6, 2026 | 37.50 | 38.50 | 37.20 | 38.05 | 38.05 | 1.06% | 335,544 |
| May 5, 2026 | 38.00 | 38.30 | 37.20 | 37.65 | 37.65 | -0.92% | 272,618 |
| May 4, 2026 | 38.30 | 38.30 | 37.50 | 38.00 | 38.00 | 0.93% | 198,322 |
| Apr 30, 2026 | 37.80 | 39.00 | 37.60 | 37.65 | 37.65 | -0.92% | 249,913 |
| Apr 29, 2026 | 37.85 | 38.40 | 37.80 | 38.00 | 38.00 | -1.17% | 220,267 |
| Apr 28, 2026 | 38.00 | 38.65 | 37.15 | 38.45 | 38.45 | 1.59% | 524,324 |
| Apr 27, 2026 | 38.30 | 38.50 | 37.05 | 37.85 | 37.85 | 1.47% | 784,845 |
| Apr 24, 2026 | 40.10 | 41.00 | 36.15 | 37.30 | 37.30 | -3.87% | 1,286,541 |
| Apr 23, 2026 | 43.45 | 44.80 | 38.15 | 38.80 | 38.80 | -8.38% | 3,129,247 |
| Apr 22, 2026 | 40.60 | 42.35 | 39.40 | 42.35 | 42.35 | 10.00% | 2,738,543 |
| Apr 21, 2026 | 38.50 | 38.50 | 37.15 | 38.50 | 38.50 | 10.00% | 1,802,209 |
| Apr 20, 2026 | 33.00 | 35.00 | 32.80 | 35.00 | 35.00 | 6.71% | 669,797 |
| 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 |