Taipei Exchange - Delayed Quote TWD

De Poan Pneumatic Corp. (1570.TWO)

22.75
-0.20
(-0.87%)
At close: 1:30:29 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 15, 202522.9022.9022.6522.7522.7590,454
May 14, 202522.7023.1022.6022.9522.95185,001
May 13, 202522.9022.9022.6522.7022.70118,001
May 12, 202522.6522.8522.5522.7022.70116,003
May 9, 202522.9023.0522.5022.6022.6076,013
May 8, 202522.6522.8522.4522.6522.6569,075
May 7, 202522.7022.7522.2022.3022.3098,001
May 6, 202522.5522.8522.5522.7022.7033,003
May 5, 202523.3523.3522.1522.5522.55123,118
May 2, 202523.4023.6523.4023.4523.45101,003
Apr 30, 202523.8023.8523.3523.4023.4045,018
Apr 29, 202523.2523.9523.2523.7523.7588,053
Apr 28, 202523.4023.5523.2023.3523.3534,001
Apr 25, 202523.3023.7522.9523.3023.30124,008
Apr 24, 202522.9023.1522.8522.8522.8551,002
Apr 23, 202523.0023.1522.7023.1023.1093,041
Apr 22, 202522.4022.9521.9022.4522.4578,029
Apr 21, 202523.1523.1522.4022.4022.4081,054
Apr 18, 202522.7523.3022.7522.9522.9569,300
Apr 17, 202522.8022.9522.3022.7022.7057,022
Apr 16, 202522.7022.9522.3522.6022.6073,026
Apr 15, 202522.6523.4022.6523.2023.20143,027
Apr 14, 202523.1523.1522.0022.2522.25127,034
Apr 11, 202519.6022.0019.6021.8021.80154,000
Apr 10, 202521.6521.6521.6521.6521.6594,000
Apr 9, 202520.0021.1019.7019.7019.70715,005
Apr 8, 202521.8521.9021.8521.8521.85733,003
Apr 7, 202524.2524.2524.2524.2524.2516,006
Apr 2, 202526.3526.9026.2026.9026.9058,002
Apr 1, 202525.8526.4025.7526.1026.10386,000
Mar 31, 202526.6027.5025.8525.8525.85495,003
Mar 28, 202528.4028.6527.7027.7527.75221,006
Mar 27, 202527.6528.4527.6528.4028.4059,000
Mar 26, 202528.3528.4028.0028.1528.15112,007
Mar 25, 202528.9528.9528.3028.3028.30120,012
Mar 24, 202528.7028.9528.6028.6028.6074,011
Mar 21, 202528.8528.9528.6028.9528.9578,001
Mar 20, 202529.3029.3528.8528.9028.90101,013
Mar 19, 202529.2529.4029.0029.0529.0589,048
Mar 18, 202528.8029.4028.8029.2529.25195,044
Mar 17, 202528.6029.0028.2028.7028.70191,030
Mar 14, 202528.0028.2527.8027.8027.8078,010
Mar 13, 202528.1028.4027.7527.7527.75279,159
Mar 12, 202528.3028.4028.0028.2028.20121,160
Mar 11, 202527.8028.8027.2528.2528.25317,216
Mar 10, 202529.5029.7529.2029.5029.50141,175
Mar 7, 202529.8029.8029.5529.6529.65155,017
Mar 6, 202530.0030.0029.8029.8029.80111,017
Mar 5, 202530.2030.2029.9029.9029.9098,010
Mar 4, 202530.4530.4529.9030.0530.05214,012
Mar 3, 202529.9030.4029.6530.4030.40267,196
Feb 27, 202530.3530.8030.0530.0530.05179,012
Feb 26, 202530.5530.7030.0030.3530.35184,009
Feb 25, 202530.9531.0030.5530.5530.55280,013
Feb 24, 202530.0530.9530.0030.8530.85643,200
Feb 21, 202530.0030.1529.9029.9529.95236,344
Feb 20, 202530.1530.3029.7529.9529.95200,009
Feb 19, 202529.5030.0529.5029.9029.90294,005
Feb 18, 202529.5029.7529.2529.6029.60181,004
Feb 17, 202530.0030.0029.4029.4529.45323,016
Feb 14, 202529.7030.2529.6529.8029.80416,015
Feb 13, 202530.0030.0029.6029.7029.70192,011
Feb 12, 202530.2030.5029.5529.6029.60696,007
Feb 11, 202529.5530.4529.2529.9029.901,773,006
Feb 10, 202527.6529.5027.6029.1029.10600,056
Feb 7, 202527.8528.1027.7027.7527.75120,165
Feb 6, 202527.6027.9527.5527.9027.90168,004
Feb 5, 202527.2527.8527.2527.6027.60151,832
Feb 4, 202527.3027.4527.1527.2027.20113,001
Feb 3, 202527.5027.5027.0027.2527.25139,007
Jan 22, 202527.5027.6527.5027.6027.6049,000
Jan 21, 202527.3527.7027.3527.5527.5537,000
Jan 20, 202527.5027.7027.4527.5027.50113,000
Jan 17, 202527.7027.7027.4027.5527.5550,000
Jan 16, 202527.6527.7527.4027.7527.7571,000
Jan 15, 202527.4027.5026.7027.5027.5079,000
Jan 14, 202526.8027.4526.8027.2027.2067,000
Jan 13, 202527.7527.7526.5026.8026.80410,000
Jan 10, 202527.8528.0027.5027.7527.75174,000
Jan 9, 202528.6528.6527.6027.6027.60201,000
Jan 8, 202528.6028.6028.2528.3028.3077,000
Jan 7, 202528.9028.9028.6028.7028.7086,000
Jan 6, 202528.7028.8028.5028.6528.6583,000
Jan 3, 202528.5028.7528.2028.3528.35142,000
Jan 2, 202529.0529.0528.4028.4528.45185,000
Dec 31, 202429.6529.8029.0529.0529.05189,000
Dec 30, 202430.2530.8029.4529.5029.50719,000
Dec 27, 202429.2030.8029.2029.9029.901,237,000
Dec 26, 202429.0529.8028.8029.0029.00449,000
Dec 25, 202427.8030.4027.8029.2029.201,959,000
Dec 24, 202427.8528.0027.5527.6527.6596,000
Dec 23, 202427.6027.9027.6027.7027.7035,000
Dec 20, 202427.8528.0027.5027.5027.50172,000
Dec 19, 202428.3528.3527.8528.0528.05230,000
Dec 18, 202428.5028.7528.2528.7528.7567,000
Dec 17, 202428.2029.0028.2028.7528.75123,000
Dec 16, 202428.7528.7528.0028.1028.10178,000
Dec 13, 202429.3029.5028.6528.6528.65238,000
Dec 12, 202429.1530.0029.1529.3529.35467,000
Dec 11, 202428.8030.2028.7528.8028.80738,000
Dec 10, 202428.3529.2528.3528.6528.65304,000
Dec 9, 202428.4528.4528.1528.3528.35136,000
Dec 6, 202429.2029.2028.5528.5528.55189,000
Dec 5, 202428.2529.0528.0028.7028.70353,000
Dec 4, 202427.9528.1527.8027.9527.95136,000
Dec 3, 202427.8528.0027.7527.7527.7574,000
Dec 2, 202427.8027.9527.7527.8527.8599,000
Nov 29, 202427.6028.0527.6027.7027.7061,000
Nov 28, 202428.3528.3527.6027.7527.75201,000
Nov 27, 202428.5528.7028.3028.3028.30114,000
Nov 26, 202428.1528.6028.1028.2028.20172,000
Nov 25, 202428.0028.1527.8028.0528.05153,000
Nov 22, 202427.6528.1527.6527.9527.95237,000
Nov 21, 202427.3527.8527.3527.7027.7070,000
Nov 20, 202428.0028.0027.4527.4527.45127,955
Nov 19, 202427.4027.9027.3527.7027.7090,000
Nov 18, 202427.8027.9027.3027.3527.35259,000
Nov 15, 202427.9528.2527.5027.5027.50668,000
Nov 14, 202427.7528.7027.7528.0528.05589,000
Nov 13, 202427.4028.0527.3027.7527.75123,000
Nov 12, 202427.7028.1027.4027.4027.40187,000
Nov 11, 202428.0028.1027.5527.8527.85150,000
Nov 8, 202428.7028.7527.9027.9027.90222,000
Nov 7, 202427.6528.6027.6528.5028.50292,000
Nov 6, 202427.7527.8527.5027.6527.65220,000
Nov 5, 202428.0528.2027.7027.8027.80176,000
Nov 4, 202428.1028.1027.5527.7027.7098,000
Nov 1, 202427.4028.1026.8028.1028.10168,000
Oct 30, 202428.0028.1027.6027.6527.65240,000
Oct 29, 202428.3028.3027.8528.2028.20123,000
Oct 28, 202428.7028.7027.8028.3028.30212,000
Oct 25, 202428.2528.6528.2528.5528.55156,000
Oct 24, 202429.0029.0028.2028.2028.20269,000
Oct 23, 202428.7528.8528.5028.8528.85195,000
Oct 22, 202428.9028.9028.4028.4528.45181,000
Oct 21, 202428.5528.9028.5528.9028.90215,000
Oct 18, 202428.9529.1028.3028.4028.40259,000
Oct 17, 202428.1528.9528.1528.8028.80378,000
Oct 16, 202428.0028.2527.7528.2028.20199,000
Oct 15, 202428.7528.7528.0028.0028.00565,000
Oct 14, 202428.3528.8028.1028.5028.50453,000
Oct 11, 202429.3529.4028.1528.3528.35841,000
Oct 9, 202431.5531.5529.3029.4029.40326,000
Oct 8, 202430.4030.4029.0029.6529.65223,000
Oct 7, 202429.4030.4029.4030.4030.40318,000
Oct 4, 202429.4529.6028.7529.4029.40490,000
Oct 1, 202429.9529.9529.3529.7029.70207,000
Sep 30, 202429.9529.9529.5529.6529.65137,000
Sep 27, 202430.4530.4529.8529.9529.95162,000
Sep 26, 202430.8530.8529.9029.9029.90252,000
Sep 25, 202429.9530.5029.9030.3030.30219,000
Sep 24, 202431.0031.0029.6529.6529.65480,000
Sep 23, 202431.2531.2530.3030.5530.55170,000
Sep 20, 202431.0031.3030.3530.5030.50288,000
Sep 19, 202429.9030.8529.9030.7030.70454,000
Sep 18, 202430.1530.3529.8529.9029.90332,000
Sep 16, 202429.8530.3529.8030.0530.05367,000
Sep 13, 202429.7529.9529.2029.7529.75368,000
Sep 12, 202429.6030.1529.2529.3529.35819,000
Sep 11, 202430.8531.4029.2029.4029.402,858,000
Sep 10, 202434.8035.2031.0031.8531.852,562,000
Sep 9, 202432.6034.5032.5534.3534.351,009,000
Sep 6, 202434.8034.8033.3033.6533.651,783,000
Sep 5, 202432.5035.0032.5034.3534.352,804,000
Sep 4, 202432.0032.8030.2531.9531.951,398,000
Sep 3, 202433.5034.1033.3033.4533.45820,000
Sep 2, 202434.6534.9533.4533.4533.451,489,000
Aug 30, 202435.0035.3033.8034.2534.251,377,000
Aug 29, 202434.0035.3033.8034.6034.601,724,000
Aug 28, 202434.5035.8034.0034.0534.053,131,000
Aug 27, 202433.8034.5033.6034.2034.201,645,000
Aug 26, 202435.3035.5033.5033.5533.553,486,000
Aug 23, 202435.0036.7533.8035.2535.258,531,000
Aug 22, 202433.4535.5032.5034.5034.502,843,000
Aug 21, 202432.4033.2031.7032.6532.65912,000
Aug 20, 202433.2033.7532.3532.4032.401,398,000
Aug 19, 202433.7534.3533.0533.1533.152,288,000
Aug 16, 202432.2035.0032.1033.8033.804,636,000
Aug 15, 202432.5032.8531.3531.8531.853,419,000
Aug 14, 202430.0032.5529.8031.8031.805,066,000
Aug 13, 202431.5532.1029.0529.6029.602,849,000
Aug 12, 202429.2030.4528.5529.8029.802,536,000
Aug 9, 202428.2028.4527.7027.7027.70280,000
Aug 8, 202427.8028.3027.3027.6027.60310,000
Aug 7, 202425.6027.8025.6027.8027.80830,000
Aug 6, 202426.0026.9024.3025.3025.301,328,000
Aug 5, 202429.0529.0526.9526.9526.95742,000
Aug 2, 202430.3030.5029.7529.9029.90385,000
Aug 1, 202430.4030.7530.1030.5030.50233,000
Jul 31, 202430.0530.5029.7530.1030.10268,000
Jul 30, 202428.8029.7028.3029.7029.70484,000
Jul 29, 202429.0029.4028.5028.7528.75284,000
Jul 26, 202428.5528.8528.2028.7028.70835,000
Jul 23, 202429.0029.3029.0029.3029.30303,000
Jul 22, 202430.0030.0028.1528.7028.70634,000
Jul 19, 202430.4030.4029.6529.8029.80529,000
Jul 18, 202430.3030.8030.0030.4030.40470,000
Jul 17, 202430.6031.1030.6030.6530.65480,000
Jul 16, 202430.3530.6530.1530.4030.40422,000
Jul 15, 202430.6530.6530.1030.3530.35379,000
Jul 12, 202430.1030.8030.0530.5030.50527,000
Jul 11, 202431.0531.2030.1030.2030.201,207,000
Jul 10, 202430.6031.3030.4031.2031.20530,000
Jul 9, 202431.7531.7530.1030.6030.601,039,000
Jul 8, 202431.2031.6530.9031.4031.40878,000
Jul 5, 202430.0031.0529.8530.9530.951,044,000
Jul 4, 2024 1 Dividend
Jul 4, 202431.3531.9030.0030.0030.001,917,000
Jul 3, 202430.7532.3030.5031.8530.851,309,000
Jul 2, 202430.5030.7529.8030.5529.591,134,000
Jul 1, 202432.5032.5030.0030.3029.352,858,000
Jun 28, 202433.3033.4531.5032.2031.192,246,000
Jun 27, 202434.3034.5032.9532.9531.921,065,000
Jun 26, 202434.7535.8034.1534.3033.22636,000
Jun 25, 202435.8535.9533.7034.3033.222,093,000
Jun 24, 202437.2537.2535.7036.1034.97935,000
Jun 21, 202436.3537.4535.2037.2536.081,715,000
Jun 20, 202437.6538.5036.5036.5035.352,523,000
Jun 19, 202437.0538.8036.5037.5036.326,157,000
Jun 18, 202434.2037.0033.5037.0035.844,066,000
Jun 17, 202436.1036.1033.5033.6532.593,177,000
Jun 14, 202437.1038.8035.3536.0534.9211,353,000
Jun 13, 202433.2536.6032.8036.6035.455,740,000
Jun 12, 202436.7536.7532.7033.3032.2515,137,000
Jun 11, 202432.0033.4532.0033.4532.401,714,000
Jun 7, 202432.0532.2531.3531.9530.95484,000
Jun 6, 202431.5531.7030.9031.6030.61546,000
Jun 5, 202431.5032.0031.0531.2530.27371,000
Jun 4, 202432.0032.1031.1031.4030.41837,000
Jun 3, 202432.2532.7031.2031.8030.801,123,000
May 31, 202432.5033.3032.1032.2031.192,709,000
May 30, 202431.0032.7030.0532.5031.481,849,000
May 29, 202431.9531.9530.8031.1530.171,487,000
May 28, 202430.9032.5030.5032.2531.243,838,000
May 27, 202428.6031.4028.6030.6529.694,041,000
May 24, 202428.0028.7027.5028.5527.65573,000
May 23, 202428.1028.7527.9028.0027.12433,000
May 22, 202428.0028.5027.9528.1027.22185,000
May 21, 202428.3528.4027.6028.0027.12367,000
May 20, 202428.8028.8027.8528.3527.46314,000
May 17, 202428.7028.8528.0028.2527.36394,000
May 16, 202428.9028.9028.2028.6527.75468,000
May 15, 202428.9029.3028.4528.4527.56581,000

Related Tickers

2066.TWO Sumeeko Industries Co., Ltd.
81.70
-1.68%
 
5011.TWO OFCO Industrial Corporation
15.15
0.00%
 
1591.TWO Inmax Holding Co., Ltd.
46.85
+5.88%
 
4999.TW Sinher Technology Inc.
26.00
-0.76%
 
2063.TWO Sheh Kai Precision Co., Ltd.
31.20
-0.79%
 
1527.TW Basso Industry Corp.
38.60
+0.78%
 
2065.TWO Sheh Fung Screws Co.,Ltd
42.20
-2.09%
 
7718.TWO SPEC
49.80
+1.01%
 
5015.TWO Rodex Fasteners Corp.
35.65
-0.97%
 
6234.TWO Tera Autotech Corporation
23.00
0.00%