De Poan Pneumatic Corp. (TPEX:1570)
Taiwan · Delayed Price · Currency is TWD 32.25
-1.00 (-3.01%)
Jul 30, 2026, 1:30 PM CST
De Poan Pneumatic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 35.65 | 35.65 | 32.50 | 33.25 | 33.25 | -6.34% | 253,364 |
| Jul 28, 2026 | 37.05 | 37.05 | 34.55 | 35.50 | 35.50 | -3.79% | 88,203 |
| Jul 27, 2026 | 36.95 | 37.35 | 36.70 | 36.90 | 36.90 | -2.38% | 40,033 |
| Jul 24, 2026 | 36.80 | 37.80 | 36.45 | 37.80 | 37.80 | 2.86% | 30,599 |
| Jul 23, 2026 | 37.80 | 37.80 | 35.60 | 36.75 | 36.75 | -0.94% | 121,136 |
| Jul 22, 2026 | 37.50 | 38.00 | 37.10 | 37.10 | 37.10 | -0.40% | 65,249 |
| Jul 21, 2026 | 37.05 | 38.00 | 36.80 | 37.25 | 37.25 | 0.54% | 55,868 |
| Jul 20, 2026 | 38.30 | 41.50 | 37.00 | 37.05 | 37.05 | -3.39% | 148,133 |
| Jul 17, 2026 | 37.10 | 39.50 | 36.65 | 38.35 | 38.35 | -1.41% | 306,858 |
| Jul 16, 2026 | 39.00 | 39.05 | 38.40 | 38.90 | 38.90 | -0.26% | 30,061 |
| Jul 15, 2026 | 38.55 | 39.20 | 38.50 | 39.00 | 39.00 | 1.56% | 32,776 |
| Jul 14, 2026 | 39.00 | 39.00 | 37.00 | 38.40 | 38.40 | -2.54% | 152,488 |
| Jul 13, 2026 | 39.95 | 40.00 | 39.00 | 39.40 | 39.40 | -2.23% | 165,545 |
| Jul 9, 2026 | 40.25 | 41.40 | 39.60 | 40.30 | 40.30 | 0.12% | 67,315 |
| Jul 8, 2026 | 40.50 | 41.70 | 39.65 | 40.25 | 40.25 | -0.62% | 112,336 |
| Jul 7, 2026 | 42.00 | 42.00 | 40.30 | 40.50 | 40.50 | -2.88% | 107,210 |
| Jul 6, 2026 | 42.70 | 42.90 | 41.35 | 41.70 | 41.70 | -3.47% | 218,577 |
| Jul 3, 2026 | 42.20 | 45.20 | 41.50 | 43.20 | 43.20 | 2.37% | 349,046 |
| Jul 2, 2026 | 40.05 | 42.35 | 40.05 | 42.20 | 42.20 | 5.24% | 189,559 |
| Jul 1, 2026 | 40.05 | 40.65 | 39.60 | 40.10 | 40.10 | 0.25% | 88,835 |
| Jun 30, 2026 | 39.50 | 40.00 | 39.50 | 40.00 | 40.00 | 0.25% | 74,870 |
| Jun 29, 2026 | 39.05 | 40.30 | 39.05 | 39.90 | 39.90 | 2.31% | 105,292 |
| Jun 26, 2026 | 39.10 | 39.60 | 38.20 | 39.00 | 39.00 | -0.53% | 260,031 |
| Jun 25, 2026 | 40.30 | 40.75 | 39.85 | 40.20 | 39.21 | 0.63% | 125,629 |
| Jun 24, 2026 | 40.10 | 40.55 | 39.00 | 39.95 | 38.96 | -1.60% | 369,138 |
| Jun 23, 2026 | 41.20 | 41.60 | 40.50 | 40.60 | 39.60 | -3.45% | 243,861 |
| Jun 22, 2026 | 42.05 | 43.15 | 41.50 | 42.05 | 41.01 | 0.36% | 288,775 |
| Jun 18, 2026 | 42.70 | 42.80 | 41.00 | 41.90 | 40.87 | -1.87% | 306,434 |
| Jun 17, 2026 | 41.80 | 42.95 | 41.15 | 42.70 | 41.65 | 1.18% | 142,336 |
| Jun 16, 2026 | 43.40 | 43.60 | 41.50 | 42.20 | 41.16 | -2.76% | 200,497 |
| Jun 15, 2026 | 43.00 | 44.90 | 43.00 | 43.40 | 42.33 | 2.48% | 271,263 |
| Jun 12, 2026 | 42.55 | 43.50 | 42.35 | 42.35 | 41.31 | 0.24% | 149,659 |
| Jun 11, 2026 | 42.50 | 42.50 | 39.80 | 42.25 | 41.21 | 1.93% | 320,070 |
| Jun 10, 2026 | 44.05 | 44.05 | 41.40 | 41.45 | 40.43 | -5.58% | 405,149 |
| Jun 9, 2026 | 43.85 | 44.95 | 43.40 | 43.90 | 42.82 | 0.23% | 358,081 |
| Jun 8, 2026 | 43.80 | 44.45 | 43.80 | 43.80 | 42.72 | -9.97% | 718,714 |
| Jun 5, 2026 | 50.20 | 50.90 | 48.50 | 48.65 | 47.45 | -4.61% | 571,039 |
| Jun 4, 2026 | 52.10 | 52.70 | 50.00 | 51.00 | 49.74 | -1.54% | 450,903 |
| Jun 3, 2026 | 55.10 | 55.60 | 51.60 | 51.80 | 50.52 | -5.47% | 700,578 |
| Jun 2, 2026 | 54.80 | 56.60 | 52.30 | 54.80 | 53.45 | 3.40% | 624,517 |
| Jun 1, 2026 | 52.30 | 53.50 | 51.10 | 53.00 | 51.69 | 1.73% | 393,961 |
| May 29, 2026 | 53.40 | 53.40 | 50.50 | 52.10 | 50.82 | -0.38% | 566,257 |
| May 28, 2026 | 52.20 | 53.60 | 51.20 | 52.30 | 51.01 | 0.19% | 1,017,086 |
| May 27, 2026 | 52.50 | 54.50 | 50.20 | 52.20 | 50.91 | 4.40% | 1,812,221 |
| May 26, 2026 | 45.50 | 50.00 | 45.30 | 50.00 | 48.77 | 9.29% | 1,127,391 |
| May 25, 2026 | 43.20 | 46.00 | 43.00 | 45.75 | 44.62 | 8.67% | 816,076 |
| May 22, 2026 | 40.20 | 42.30 | 39.85 | 42.10 | 41.06 | 6.31% | 651,814 |
| May 21, 2026 | 38.95 | 41.60 | 38.65 | 39.60 | 38.62 | 4.35% | 564,456 |
| May 20, 2026 | 37.40 | 38.45 | 37.40 | 37.95 | 37.01 | 0.26% | 164,307 |
| May 19, 2026 | 39.80 | 39.80 | 37.65 | 37.85 | 36.92 | -1.17% | 265,420 |