Pan German Universal Motors Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 331.00 | 332.00 | 325.00 | 328.50 | 328.50 | 62,180 |
| 2024-05-06 | 326.50 | 331.00 | 326.00 | 331.00 | 331.00 | 95,302 |
| 2024-05-03 | 332.50 | 336.00 | 323.50 | 323.50 | 323.50 | 386,436 |
| 2024-05-02 | 328.50 | 335.50 | 328.50 | 333.00 | 333.00 | 137,070 |
| 2024-04-30 | 324.00 | 332.00 | 323.00 | 331.00 | 331.00 | 279,163 |
| 2024-04-29 | 322.00 | 322.50 | 319.50 | 322.50 | 322.50 | 207,590 |
| 2024-04-26 | 317.00 | 319.50 | 316.50 | 319.50 | 319.50 | 114,282 |
| 2024-04-25 | 316.00 | 318.00 | 315.50 | 315.50 | 315.50 | 43,026 |
| 2024-04-24 | 314.00 | 317.00 | 314.00 | 316.50 | 316.50 | 51,105 |
| 2024-04-23 | 311.50 | 313.50 | 311.00 | 313.00 | 313.00 | 27,013 |
| 2024-04-22 | 313.50 | 313.50 | 310.50 | 311.00 | 311.00 | 50,400 |
| 2024-04-19 | 314.00 | 314.00 | 306.00 | 310.50 | 310.50 | 107,117 |
| 2024-04-18 | 313.00 | 316.00 | 313.00 | 314.50 | 314.50 | 23,019 |
| 2024-04-17 | 315.00 | 315.50 | 312.00 | 314.50 | 314.50 | 41,000 |
| 2024-04-16 | 315.50 | 318.00 | 310.50 | 311.50 | 311.50 | 120,200 |
| 2024-04-15 | 318.00 | 318.00 | 315.50 | 315.50 | 315.50 | 71,200 |
| 2024-04-12 | 316.50 | 320.00 | 316.50 | 318.00 | 318.00 | 91,050 |
| 2024-04-11 | 317.00 | 318.00 | 316.00 | 316.50 | 316.50 | 62,203 |
| 2024-04-10 | 314.00 | 318.00 | 314.00 | 316.00 | 316.00 | 55,215 |
| 2024-04-09 | 312.00 | 315.00 | 312.00 | 314.00 | 314.00 | 37,016 |
| 2024-04-08 | 316.00 | 316.00 | 308.50 | 311.00 | 311.00 | 109,540 |
| 2024-04-03 | 317.50 | 317.50 | 315.00 | 315.00 | 315.00 | 65,052 |
| 2024-04-02 | 317.50 | 318.50 | 317.50 | 317.50 | 317.50 | 54,000 |
| 2024-04-01 | 318.00 | 318.50 | 316.50 | 318.50 | 318.50 | 27,113 |
| 2024-03-29 | 318.00 | 319.00 | 317.50 | 317.50 | 317.50 | 39,000 |
| 2024-03-28 | 317.50 | 319.50 | 316.00 | 317.00 | 317.00 | 70,580 |
| 2024-03-27 | 319.00 | 320.00 | 317.00 | 317.00 | 317.00 | 42,091 |
| 2024-03-26 | 317.00 | 320.00 | 316.00 | 319.00 | 319.00 | 109,035 |
| 2024-03-25 | 316.50 | 317.50 | 315.00 | 315.50 | 315.50 | 67,002 |
| 2024-03-22 | 315.00 | 316.50 | 315.00 | 315.50 | 315.50 | 64,043 |
| 2024-03-21 | 314.00 | 315.00 | 312.50 | 313.00 | 313.00 | 84,300 |
| 2024-03-20 | 315.50 | 316.00 | 312.00 | 312.50 | 312.50 | 98,200 |
| 2024-03-19 | 312.00 | 316.00 | 312.00 | 312.50 | 312.50 | 93,025 |
| 2024-03-18 | 314.00 | 317.00 | 312.00 | 312.00 | 312.00 | 113,076 |
| 2024-03-15 | 316.50 | 318.00 | 311.00 | 311.00 | 311.00 | 209,146 |
| 2024-03-14 | 310.50 | 323.00 | 310.50 | 318.00 | 318.00 | 714,411 |
| 2024-03-13 | 304.50 | 307.00 | 304.00 | 305.50 | 305.50 | 88,000 |
| 2024-03-12 | 302.00 | 306.00 | 302.00 | 305.50 | 305.50 | 69,117 |
| 2024-03-11 | 307.00 | 307.00 | 301.50 | 302.50 | 302.50 | 110,018 |
| 2024-03-08 | 306.00 | 307.00 | 304.50 | 305.00 | 305.00 | 98,000 |
| 2024-03-07 | 308.00 | 308.00 | 303.00 | 303.00 | 303.00 | 56,126 |
| 2024-03-06 | 305.00 | 306.00 | 304.00 | 305.00 | 305.00 | 50,059 |
| 2024-03-05 | 306.00 | 306.50 | 304.00 | 304.00 | 304.00 | 40,129 |
| 2024-03-04 | 301.50 | 307.50 | 301.00 | 305.50 | 305.50 | 118,110 |
| 2024-03-01 | 300.50 | 302.00 | 300.00 | 302.00 | 302.00 | 50,202 |
| 2024-02-29 | 297.50 | 300.50 | 297.00 | 300.50 | 300.50 | 86,149 |
| 2024-02-27 | 298.00 | 302.00 | 296.00 | 297.00 | 297.00 | 105,252 |
| 2024-02-26 | 298.00 | 299.00 | 297.00 | 298.00 | 298.00 | 103,127 |
| 2024-02-23 | 301.00 | 301.00 | 298.00 | 298.00 | 298.00 | 83,186 |
| 2024-02-22 | 300.50 | 301.00 | 299.50 | 301.00 | 301.00 | 28,023 |
| 2024-02-21 | 301.00 | 301.50 | 300.00 | 300.00 | 300.00 | 44,102 |
| 2024-02-20 | 302.00 | 303.00 | 301.00 | 301.00 | 301.00 | 53,700 |
| 2024-02-19 | 305.00 | 305.00 | 302.00 | 303.00 | 303.00 | 44,666 |
| 2024-02-16 | 303.50 | 307.50 | 302.50 | 304.50 | 304.50 | 227,134 |
| 2024-02-15 | 294.50 | 294.50 | 292.00 | 292.50 | 292.50 | 89,107 |
| 2024-02-05 | 295.50 | 295.50 | 293.50 | 293.50 | 293.50 | 44,100 |
| 2024-02-02 | 294.50 | 295.50 | 294.50 | 295.00 | 295.00 | 26,155 |
| 2024-02-01 | 293.00 | 295.00 | 293.00 | 294.50 | 294.50 | 23,000 |
| 2024-01-31 | 295.50 | 295.50 | 294.00 | 294.00 | 294.00 | 26,001 |
| 2024-01-30 | 293.50 | 294.50 | 293.50 | 293.50 | 293.50 | 22,020 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 15.0000 TWD |
| 2022-07-05 | 12.0000 TWD |
| 2021-09-10 | 11.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.