Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	37.700	37.750	37.650	37.750	37.750	37,000
2024-05-06	37.800	37.800	37.650	37.750	37.750	48,000
2024-05-03	37.650	37.850	37.650	37.650	37.650	56,010
2024-05-02	37.550	37.750	37.550	37.750	37.750	37,099
2024-04-30	37.650	37.650	37.550	37.550	37.550	42,070
2024-04-29	37.450	37.800	37.350	37.650	37.650	80,000
2024-04-26	37.100	37.350	37.100	37.200	37.200	45,200
2024-04-25	37.300	37.300	37.200	37.250	37.250	44,050
2024-04-24	37.250	37.300	37.250	37.250	37.250	32,571
2024-04-23	37.500	37.500	37.000	37.100	37.100	106,250
2024-04-22	38.000	38.000	37.350	37.500	37.500	79,201
2024-04-19	37.350	37.450	37.200	37.250	37.250	100,701
2024-04-18	37.450	37.650	37.300	37.450	37.450	84,306
2024-04-17	37.600	37.600	37.450	37.500	37.500	36,442
2024-04-16	37.850	37.850	37.400	37.400	37.400	112,020
2024-04-15	37.850	37.900	37.700	37.700	37.700	54,500
2024-04-12	38.000	38.000	37.750	37.750	37.750	49,050
2024-04-11	38.050	38.100	37.900	37.900	37.900	53,062
2024-04-10	37.800	38.350	37.800	38.050	38.050	71,000
2024-04-09	37.800	37.900	37.750	37.750	37.750	52,000
2024-04-08	37.650	37.850	37.650	37.800	37.800	34,000
2024-04-03	37.750	37.800	37.650	37.800	37.800	55,030
2024-04-02	37.800	37.850	37.650	37.750	37.750	112,047
2024-04-01	37.700	37.950	37.700	37.950	37.950	52,000
2024-03-29	37.700	37.700	37.600	37.650	37.650	58,000
2024-03-28	37.750	37.850	37.700	37.700	37.700	109,132
2024-03-27	37.600	37.700	37.500	37.700	37.700	76,030
2024-03-26	37.750	37.750	37.550	37.600	37.600	103,523
2024-03-25	37.800	37.850	37.700	37.700	37.700	84,000
2024-03-22	38.050	38.050	37.700	37.850	37.850	147,050
2024-03-21	38.050	38.150	38.000	38.050	38.050	72,028
2024-03-20	38.150	38.150	38.000	38.000	38.000	94,990
2024-03-19	38.050	38.150	38.000	38.150	38.150	41,060
2024-03-18	38.200	38.200	38.050	38.050	38.050	54,014
2024-03-15	38.150	38.500	38.100	38.200	38.200	111,400
2024-03-14	38.050	38.400	38.000	38.100	38.100	61,528
2024-03-13	38.200	38.200	38.000	38.050	38.050	143,030
2024-03-12	38.200	38.400	38.050	38.200	38.200	89,030
2024-03-11	38.200	38.400	38.200	38.200	38.200	81,420
2024-03-08	38.350	38.400	38.050	38.250	38.250	156,200
2024-03-07	38.200	38.350	38.050	38.350	38.350	191,083
2024-03-06	38.350	38.350	38.200	38.200	38.200	80,540
2024-03-05	38.400	38.450	38.300	38.300	38.300	102,100
2024-03-04	38.600	38.650	38.350	38.400	38.400	144,325
2024-03-01	38.750	38.800	38.650	38.700	38.700	68,190
2024-02-29	38.750	38.850	38.700	38.750	38.750	107,140
2024-02-27	39.150	39.150	38.750	38.750	38.750	107,158
2024-02-26	39.150	39.400	39.100	39.150	39.150	54,000
2024-02-23	39.600	39.750	39.100	39.150	39.150	136,000
2024-02-22	38.900	39.700	38.800	39.550	39.550	195,360
2024-02-21	39.000	39.000	38.800	38.850	38.850	67,165
2024-02-20	38.800	39.000	38.750	39.000	39.000	130,080
2024-02-19	39.000	39.000	38.700	38.800	38.800	204,905
2024-02-16	39.500	39.500	38.950	39.100	39.100	54,177
2024-02-15	39.300	39.300	38.800	38.950	38.950	78,770
2024-02-05	40.000	40.000	39.250	39.300	39.300	67,500
2024-02-02	39.650	39.650	39.500	39.500	39.500	50,000
2024-02-01	39.500	39.850	39.500	39.650	39.650	22,010
2024-01-31	39.650	39.700	39.500	39.500	39.500	23,291
2024-01-30	39.750	39.750	39.550	39.600	39.600	56,181

← NewerPage 11 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.