De Poan Pneumatic Corp. 1570
TPEX · Taiwan · Consumer Durables
TWD 32.90+0.65 (+2.02%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 32.90 | +2.02% | TWD 32.05 | TWD 32.90 | TWD 32.05 | 65.35K |
| 2026-10-01 | TWD 32.25 | -2.86% | TWD 32.20 | TWD 33.10 | TWD 32.20 | 11.03K |
| 2026-09-30 | TWD 33.20 | +0.61% | TWD 33.15 | TWD 33.35 | TWD 32.85 | 50.00K |
| 2026-09-29 | TWD 33.00 | +0.46% | TWD 32.15 | TWD 33.00 | TWD 31.95 |
| 87.05K |
| 2026-09-24 | TWD 32.85 | +1.08% | TWD 32.15 | TWD 32.85 | TWD 32.00 | 28.00K |
| 2026-09-23 | TWD 32.50 | +0.62% | TWD 32.30 | TWD 32.50 | TWD 32.10 | 50.00K |
| 2026-09-22 | TWD 32.30 | -0.31% | TWD 32.10 | TWD 32.30 | TWD 32.10 | 6.00K |
| 2026-09-21 | TWD 32.40 | +0.31% | TWD 32.00 | TWD 32.40 | TWD 32.00 | 30.01K |
| 2026-09-18 | TWD 32.30 | -0.92% | TWD 32.20 | TWD 32.50 | TWD 32.00 | 45.00K |
| 2026-09-17 | TWD 32.60 | +0.77% | TWD 32.35 | TWD 32.60 | TWD 32.00 | 34.00K |
| 2026-09-16 | TWD 32.35 | -0.31% | TWD 32.45 | TWD 32.45 | TWD 32.05 | 15.00K |
| 2026-09-15 | TWD 32.45 | +1.41% | TWD 33.10 | TWD 33.10 | TWD 31.95 | 17.00K |
| 2026-09-14 | TWD 32.00 | 0.00% | TWD 32.00 | TWD 32.00 | TWD 31.80 | 31.00K |
| 2026-09-11 | TWD 32.00 | -0.31% | TWD 32.15 | TWD 32.15 | TWD 31.60 | 44.00K |
| 2026-09-10 | TWD 32.10 | -1.38% | TWD 32.60 | TWD 32.60 | TWD 32.00 | 57.00K |
| 2026-09-09 | TWD 32.55 | -0.15% | TWD 32.50 | TWD 32.65 | TWD 32.50 | 38.00K |
| 2026-09-08 | TWD 32.60 | -0.15% | TWD 32.65 | TWD 33.10 | TWD 32.55 | 25.00K |
| 2026-09-07 | TWD 32.65 | -0.46% | TWD 32.55 | TWD 33.30 | TWD 32.55 | 50.20K |
| 2026-09-04 | TWD 32.80 | -0.61% | TWD 32.90 | TWD 33.00 | TWD 32.80 | 32.00K |
| 2026-09-03 | TWD 33.00 | -0.45% | TWD 33.10 | TWD 33.10 | TWD 32.90 | 38.00K |
| 2026-09-02 | TWD 33.15 | +0.15% | TWD 33.10 | TWD 33.20 | TWD 32.90 | 35.00K |
| 2026-09-01 | TWD 33.10 | -0.30% | TWD 33.25 | TWD 33.35 | TWD 33.10 | 37.30K |
| 2026-08-31 | TWD 33.20 | -1.34% | TWD 33.10 | TWD 33.20 | TWD 33.00 | 27.01K |
| 2026-08-28 | TWD 33.65 | -0.44% | TWD 33.50 | TWD 33.80 | TWD 33.50 | 12.00K |
| 2026-08-27 | TWD 33.80 | +1.20% | TWD 33.50 | TWD 33.80 | TWD 33.30 | 34.01K |
| 2026-08-26 | TWD 33.40 | +0.45% | TWD 33.20 | TWD 33.85 | TWD 32.95 | 39.00K |
| 2026-08-25 | TWD 33.25 | -0.60% | TWD 33.40 | TWD 33.40 | TWD 32.60 | 129.01K |
| 2026-08-24 | TWD 33.45 | 0.00% | TWD 33.50 | TWD 34.20 | TWD 33.40 | 26.00K |
| 2026-08-21 | TWD 33.45 | +1.21% | TWD 33.05 | TWD 33.50 | TWD 33.00 | 12.00K |
| 2026-08-20 | TWD 33.05 | -0.45% | TWD 33.50 | TWD 33.50 | TWD 33.00 | 40.00K |
| 2026-08-19 | TWD 33.20 | -0.30% | TWD 33.30 | TWD 33.35 | TWD 33.00 | 33.00K |
| 2026-08-18 | TWD 33.30 | -1.91% | TWD 33.90 | TWD 33.90 | TWD 33.00 | 63.01K |
| 2026-08-17 | TWD 33.95 | -0.59% | TWD 33.60 | TWD 33.95 | TWD 33.40 | 32.00K |
| 2026-08-14 | TWD 34.15 | 0.00% | TWD 33.90 | TWD 34.25 | TWD 33.55 | 57.00K |
| 2026-08-13 | TWD 34.15 | +0.74% | TWD 33.90 | TWD 34.50 | TWD 33.80 | 58.00K |
| 2026-08-12 | TWD 33.90 | +0.59% | TWD 33.40 | TWD 34.00 | TWD 33.35 | 15.00K |
| 2026-08-11 | TWD 33.70 | -0.30% | TWD 33.80 | TWD 34.05 | TWD 33.40 | 27.00K |
| 2026-08-10 | TWD 33.80 | -0.44% | TWD 33.25 | TWD 34.00 | TWD 33.10 | 45.00K |
| 2026-08-07 | TWD 33.95 | +0.59% | TWD 32.65 | TWD 33.95 | TWD 32.60 | 26.00K |
| 2026-08-06 | TWD 33.75 | -0.74% | TWD 34.00 | TWD 34.00 | TWD 33.50 | 34.00K |
| 2026-08-05 | TWD 34.00 | +1.04% | TWD 33.90 | TWD 35.20 | TWD 33.90 | 41.01K |
| 2026-08-04 | TWD 33.65 | +0.15% | TWD 33.60 | TWD 34.00 | TWD 33.10 | 32.00K |
| 2026-08-03 | TWD 33.60 | +0.15% | TWD 33.55 | TWD 34.15 | TWD 33.50 | 19.00K |
| 2026-07-31 | TWD 33.55 | +4.03% | TWD 32.95 | TWD 33.95 | TWD 32.95 | 48.00K |
| 2026-07-30 | TWD 32.25 | -3.01% | TWD 32.50 | TWD 34.90 | TWD 32.25 | 147.00K |
| 2026-07-29 | TWD 33.25 | -6.34% | TWD 35.65 | TWD 35.65 | TWD 32.50 | 253.00K |
| 2026-07-28 | TWD 35.50 | -3.79% | TWD 37.05 | TWD 37.05 | TWD 34.55 | 88.00K |
| 2026-07-27 | TWD 36.90 | -2.38% | TWD 36.95 | TWD 37.35 | TWD 36.70 | 40.00K |
| 2026-07-24 | TWD 37.80 | +2.86% | TWD 36.80 | TWD 37.80 | TWD 36.45 | 30.01K |
| 2026-07-23 | TWD 36.75 | -0.94% | TWD 37.80 | TWD 37.80 | TWD 35.60 | 121.01K |
| 2026-07-22 | TWD 37.10 | -0.40% | TWD 37.50 | TWD 38.00 | TWD 37.10 | 65.00K |
| 2026-07-21 | TWD 37.25 | +0.54% | TWD 37.05 | TWD 38.00 | TWD 36.80 | 55.10K |
| 2026-07-20 | TWD 37.05 | -3.39% | TWD 38.30 | TWD 41.50 | TWD 37.00 | 148.00K |
| 2026-07-17 | TWD 38.35 | -1.41% | TWD 37.10 | TWD 39.50 | TWD 36.65 | 306.02K |
| 2026-07-16 | TWD 38.90 | -0.26% | TWD 39.00 | TWD 39.05 | TWD 38.40 | 30.00K |
| 2026-07-15 | TWD 39.00 | +1.56% | TWD 38.55 | TWD 39.20 | TWD 38.50 | 32.00K |
| 2026-07-14 | TWD 38.40 | -2.54% | TWD 39.00 | TWD 39.00 | TWD 37.00 | 151.00K |
| 2026-07-13 | TWD 39.40 | -2.23% | TWD 39.95 | TWD 40.00 | TWD 39.00 | 165.01K |
| 2026-07-10 | TWD 40.30 | 0.00% | TWD 40.30 | TWD 40.30 | TWD 40.30 | 0 |
| 2026-07-09 | TWD 40.30 | +0.12% | TWD 40.25 | TWD 41.40 | TWD 39.60 | 67.00K |
| 2026-07-08 | TWD 40.25 | -0.62% | TWD 40.50 | TWD 41.70 | TWD 39.65 | 112.00K |
| 2026-07-07 | TWD 40.50 | -2.88% | TWD 42.00 | TWD 42.00 | TWD 40.30 | 107.00K |
| 2026-07-06 | TWD 41.70 | -3.47% | TWD 42.70 | TWD 42.90 | TWD 41.35 | 217.00K |
| 2026-07-03 | TWD 43.20 | +2.37% | TWD 42.20 | TWD 45.20 | TWD 41.50 | 347.00K |
| 2026-07-02 | TWD 42.20 | +5.24% | TWD 40.05 | TWD 42.35 | TWD 40.05 | 188.00K |
| 2026-07-01 | TWD 40.10 | +0.25% | TWD 40.05 | TWD 40.65 | TWD 39.60 | 87.00K |
| 2026-06-30 | TWD 40.00 | +0.25% | TWD 39.50 | TWD 40.00 | TWD 39.50 | 74.01K |
| 2026-06-29 | TWD 39.90 | +2.31% | TWD 39.05 | TWD 40.30 | TWD 39.05 | 104.02K |
| 2026-06-26 | TWD 39.00 | -2.99% | TWD 39.10 | TWD 39.60 | TWD 38.20 | 258.03K |
| 2026-06-25 | TWD 40.20 | +0.63% | TWD 40.30 | TWD 40.75 | TWD 39.85 | 124.00K |
| 2026-06-24 | TWD 39.95 | -1.60% | TWD 40.10 | TWD 40.55 | TWD 39.00 | 368.00K |
| 2026-06-23 | TWD 40.60 | -3.45% | TWD 41.20 | TWD 41.60 | TWD 40.50 | 243.00K |
| 2026-06-22 | TWD 42.05 | +0.36% | TWD 42.05 | TWD 43.15 | TWD 41.50 | 288.00K |
| 2026-06-18 | TWD 41.90 | -1.87% | TWD 42.70 | TWD 42.80 | TWD 41.00 | 303.00K |
| 2026-06-17 | TWD 42.70 | +1.18% | TWD 41.80 | TWD 42.95 | TWD 41.15 | 142.00K |
| 2026-06-16 | TWD 42.20 | -2.76% | TWD 43.40 | TWD 43.60 | TWD 41.50 | 199.00K |
| 2026-06-15 | TWD 43.40 | +2.48% | TWD 43.00 | TWD 44.90 | TWD 43.00 | 271.00K |
| 2026-06-12 | TWD 42.35 | +0.24% | TWD 42.55 | TWD 43.50 | TWD 42.35 | 149.00K |
| 2026-06-11 | TWD 42.25 | +1.93% | TWD 42.50 | TWD 42.50 | TWD 39.80 | 319.01K |
| 2026-06-10 | TWD 41.45 | -5.58% | TWD 44.05 | TWD 44.05 | TWD 41.40 | 403.00K |
| 2026-06-09 | TWD 43.90 | +0.23% | TWD 43.85 | TWD 44.95 | TWD 43.40 | 356.00K |
| 2026-06-08 | TWD 43.80 | -9.97% | TWD 43.80 | TWD 44.45 | TWD 43.80 | 716.34K |
| 2026-06-05 | TWD 48.65 | -4.61% | TWD 50.20 | TWD 50.90 | TWD 48.50 | 568.02K |
| 2026-06-04 | TWD 51.00 | -1.54% | TWD 52.10 | TWD 52.70 | TWD 50.00 | 448.03K |
| 2026-06-03 | TWD 51.80 | -5.47% | TWD 55.10 | TWD 55.60 | TWD 51.60 | 696.05K |
| 2026-06-02 | TWD 54.80 | +3.40% | TWD 54.80 | TWD 56.60 | TWD 52.30 | 620.06K |
| 2026-06-01 | TWD 53.00 | +1.73% | TWD 52.30 | TWD 53.50 | TWD 51.10 | 392.03K |
| 2026-05-29 | TWD 52.10 | -0.38% | TWD 53.40 | TWD 53.40 | TWD 50.50 | 559.36K |
| 2026-05-28 | TWD 52.30 | +0.19% | TWD 52.20 | TWD 53.60 | TWD 51.20 | 1.01M |
| 2026-05-27 | TWD 52.20 | +4.40% | TWD 52.50 | TWD 54.50 | TWD 50.20 | 1.80M |