De Poan Pneumatic Corp. (1570) Historical Prices

Time Period

Events

TW:1570 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	30.05	30.90	30.05	30.90	30.90	+1.31%	8,026	0.28
Nov 10, 2026	31.00	31.00	30.50	30.50	30.50	-1.93%	16,029	0.54
Nov 09, 2026	31.00	31.30	31.00	31.00	31.00	-0.32%	33,028	1.12
Nov 06, 2026	30.00	31.10	29.50	31.10	31.10	-0.64%	28,352	0.96
Nov 05, 2026	31.35	31.35	30.00	31.30	31.30	-0.16%	64,391	2.20
Nov 04, 2026	31.15	31.35	31.00	31.35	31.35	+0.48%	25,321	0.87
Nov 03, 2026	31.60	32.40	31.00	31.20	31.20	-1.27%	22,217	0.76
Nov 02, 2026	31.60	31.60	31.60	31.60	31.60	-1.56%	1,016	0.03
Oct 30, 2026	32.00	32.20	31.55	32.10	32.10	-0.16%	14,328	0.47
Oct 29, 2026	32.10	32.15	32.00	32.15	32.15	0.00%	10,014	0.33
Oct 28, 2026	32.30	32.30	31.50	32.15	32.15	-0.46%	33,692	1.10
Oct 27, 2026	32.05	32.45	31.80	32.30	32.30	-0.62%	45,941	1.42
Oct 26, 2026	32.50	33.00	31.90	32.50	32.50	0.00%	0	0.00
Oct 23, 2026	32.50	33.00	31.90	32.50	32.50	0.00%	0	0.00
Oct 22, 2026	32.20	33.00	31.90	32.50	32.50	+0.46%	51,323	1.37
Oct 21, 2026	32.35	32.35	32.35	32.35	32.35	+0.15%	1,003	0.03
Oct 20, 2026	32.35	32.35	32.00	32.30	32.30	-0.15%	29,011	0.73
Oct 19, 2026	32.35	32.35	32.35	32.35	32.35	0.00%	11,025	0.27
Oct 16, 2026	35.45	35.45	32.20	32.35	32.35	-0.31%	13,574	0.33
Oct 15, 2026	32.20	32.45	32.05	32.45	32.45	-0.31%	21,024	0.49
Oct 14, 2026	32.65	32.65	32.40	32.55	32.55	-0.31%	6,091	0.13
Oct 13, 2026	32.35	32.65	32.05	32.65	32.65	0.00%	12,507	0.26
Oct 12, 2026	32.65	32.70	32.50	32.65	32.65	0.00%	14,929	0.31
Oct 09, 2026	32.65	32.65	32.25	32.65	32.65	0.00%	0	0.00
Oct 08, 2026	32.25	32.65	32.25	32.65	32.65	-0.31%	17,279	0.33
Oct 07, 2026	32.60	32.75	32.50	32.75	32.75	+0.15%	5,017	0.09
Oct 06, 2026	32.30	32.70	32.20	32.70	32.70	+0.62%	10,117	0.19
Oct 05, 2026	32.70	32.70	32.50	32.50	32.50	-1.22%	12,419	0.22
Oct 02, 2026	32.05	32.90	32.05	32.90	32.90	+2.02%	65,355	1.16
Oct 01, 2026	32.20	33.10	32.20	32.25	32.25	-2.86%	11,095	0.19
Sep 30, 2026	33.15	33.35	32.85	33.20	33.20	+0.61%	50,125	0.78
Sep 29, 2026	32.15	33.00	31.95	33.00	33.00	+0.46%	87,255	1.32
Sep 28, 2026	32.85	32.85	32.00	32.85	32.85	0.00%	0	0.00
Sep 25, 2026	32.85	32.85	32.00	32.85	32.85	0.00%	0	0.00
Sep 24, 2026	32.15	32.85	32.00	32.85	32.85	+1.08%	28,038	0.40
Sep 23, 2026	32.30	32.50	32.10	32.50	32.50	+0.62%	50,021	0.68
Sep 22, 2026	32.10	32.30	32.10	32.30	32.30	-0.31%	6,730	0.09
Sep 21, 2026	32.00	32.40	32.00	32.40	32.40	+0.31%	30,410	0.38
Sep 18, 2026	32.20	32.50	32.00	32.30	32.30	-0.92%	45,068	0.54
Sep 17, 2026	32.35	32.60	32.00	32.60	32.60	+0.77%	34,072	0.39
Sep 16, 2026	32.45	32.45	32.05	32.35	32.35	-0.31%	15,052	0.17
Sep 15, 2026	33.10	33.10	31.95	32.45	32.45	+1.41%	17,009	0.19
Sep 14, 2026	32.00	32.00	31.80	32.00	32.00	0.00%	31,725	0.34
Sep 11, 2026	32.15	32.15	31.60	32.00	32.00	-0.31%	44,766	0.47
Sep 10, 2026	32.60	32.60	32.00	32.10	32.10	-1.38%	57,152	0.57
Sep 09, 2026	32.50	32.65	32.50	32.55	32.55	-0.15%	38,017	0.38
Sep 08, 2026	32.65	33.10	32.55	32.60	32.60	-0.15%	25,089	0.24
Sep 07, 2026	32.55	33.30	32.55	32.65	32.65	-0.46%	50,690	0.45
Sep 04, 2026	32.90	33.00	32.80	32.80	32.80	-0.61%	32,011	0.27
Sep 03, 2026	33.10	33.10	32.90	33.00	33.00	-0.45%	38,056	0.30

De Poan Pneumatic Corp. historical prices

De Poan Pneumatic Corp. (1570) Historical Prices

Become an Expert with TipRanks Premium