Taiwan Pelican Express Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	37.050	37.050	36.950	37.000	37.000	67,020
2024-08-01	37.200	37.250	37.100	37.150	37.150	81,100
2024-07-31	36.950	37.200	36.900	37.200	37.200	36,265
2024-07-30	36.850	37.000	36.700	37.000	37.000	58,200
2024-07-29	37.100	37.100	36.800	36.900	36.900	53,183
2024-07-26	37.050	37.100	36.950	37.100	37.100	46,200
2024-07-23	36.900	37.200	36.900	37.050	37.050	31,101
2024-07-22	37.050	37.050	36.650	36.700	36.700	220,320
2024-07-19	37.100	37.300	37.000	37.050	37.050	96,000
2024-07-18	37.250	37.250	37.100	37.150	37.150	62,000
2024-07-17	37.150	37.450	37.150	37.250	37.250	35,064
2024-07-16	37.400	37.400	37.250	37.250	37.250	43,000
2024-07-15	37.650	37.650	37.350	37.350	37.350	46,100
2024-07-12	37.150	37.500	37.150	37.350	37.350	75,168
2024-07-11	37.200	37.300	37.100	37.150	37.150	76,000
2024-07-10	37.200	37.350	37.200	37.200	37.200	84,200
2024-07-09	37.850	37.850	37.400	37.400	37.400	84,420
2024-07-08	37.200	38.000	37.050	37.850	37.850	177,290
2024-07-05	37.050	37.300	37.050	37.250	37.250	75,087
2024-07-04	37.150	37.150	37.050	37.050	37.050	94,176
2024-07-03	37.250	37.250	37.100	37.150	37.150	94,328
2024-07-02	37.350	37.350	37.200	37.250	37.250	51,050
2024-07-01	37.400	37.400	37.250	37.350	37.350	60,007
2024-06-28	37.400	37.400	37.250	37.300	37.300	39,133
2024-06-27	37.400	37.400	37.200	37.200	37.200	48,000
2024-06-26	37.400	37.500	37.300	37.400	37.400	56,030
2024-06-25	37.450	37.450	37.150	37.400	37.400	40,130
2024-06-24	37.300	37.450	37.250	37.400	37.400	34,000
2024-06-21	37.500	37.550	37.400	37.450	37.450	93,000
2024-06-20	37.400	37.500	37.300	37.450	37.450	105,114
2024-06-19	37.700	37.700	37.300	37.400	37.400	136,000
2024-06-18	37.700	37.800	37.700	37.700	37.700	36,000
2024-06-17	37.600	38.000	37.600	37.700	37.700	58,000
2024-06-14	37.500	37.550	37.350	37.550	37.550	51,995
2024-06-13	37.400	37.600	37.100	37.500	37.500	97,021
2024-06-12	38.000	38.000	37.750	37.850	37.850	138,030
2024-06-11	38.150	38.200	38.000	38.100	38.100	79,000
2024-06-07	38.250	38.300	38.000	38.150	38.150	114,213
2024-06-06	39.400	39.400	38.300	38.300	38.300	86,000
2024-06-05	38.450	38.550	38.350	38.400	38.400	74,000
2024-06-04	38.650	38.750	38.450	38.450	38.450	33,039
2024-06-03	38.550	38.800	38.550	38.650	38.650	52,113
2024-05-31	38.600	38.700	38.550	38.550	38.550	74,100
2024-05-30	38.500	39.000	38.500	38.600	38.600	52,062
2024-05-29	38.700	38.700	38.450	38.600	38.600	86,000
2024-05-28	38.600	38.900	38.500	38.700	38.700	83,036
2024-05-27	38.150	38.950	38.150	38.450	38.450	111,610
2024-05-24	38.200	38.200	38.000	38.150	38.150	61,400
2024-05-23	38.400	38.450	38.150	38.200	38.200	62,673
2024-05-22	38.200	38.550	38.150	38.400	38.400	69,001
2024-05-21	38.500	38.500	38.250	38.350	38.350	67,000
2024-05-20	38.650	38.750	38.550	38.650	38.650	74,837
2024-05-17	39.000	39.100	38.500	38.650	38.650	109,000
2024-05-16	39.150	39.150	38.750	39.000	39.000	64,000
2024-05-15	38.800	39.400	38.800	38.950	38.950	168,137
2024-05-14	39.000	39.000	38.450	38.700	38.700	217,500
2024-05-13	38.350	39.750	38.350	38.950	38.950	170,100
2024-05-10	37.800	38.100	37.750	38.000	38.000	102,000
2024-05-09	37.750	37.850	37.700	37.750	37.750	32,100
2024-05-08	37.750	37.800	37.700	37.750	37.750	26,020

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	1.5000 TWD
2022-06-16	2.1000 TWD
2021-08-27	1.8000 TWD
2020-06-15	1.2000 TWD
2019-06-20	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.