Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	39.950	39.950	39.350	39.550	39.550	65,270
2024-01-26	39.300	39.400	39.250	39.250	39.250	45,375
2024-01-25	39.700	39.700	39.450	39.450	39.450	33,000
2024-01-24	39.400	39.600	39.400	39.550	39.550	45,008
2024-01-23	39.400	39.450	39.350	39.450	39.450	20,020
2024-01-22	39.500	39.500	39.100	39.400	39.400	29,000
2024-01-19	39.200	39.500	39.000	39.400	39.400	53,100
2024-01-18	39.050	39.400	38.900	39.350	39.350	70,026
2024-01-17	39.750	39.950	39.000	39.050	39.050	132,268
2024-01-16	40.350	40.350	40.050	40.050	40.050	73,000
2024-01-15	40.600	40.650	40.450	40.450	40.450	36,040
2024-01-12	41.200	41.200	40.550	40.600	40.600	48,078
2024-01-11	40.700	40.750	40.600	40.600	40.600	36,000
2024-01-10	40.950	40.950	40.550	40.550	40.550	64,000
2024-01-09	41.550	41.550	40.900	40.950	40.950	70,048
2024-01-08	41.600	41.700	41.450	41.550	41.550	56,000
2024-01-05	41.300	41.600	41.300	41.500	41.500	50,259
2024-01-04	41.500	42.000	41.250	41.400	41.400	71,000
2024-01-03	41.900	42.500	41.500	41.500	41.500	160,000
2024-01-02	41.100	42.000	41.100	41.700	41.700	126,075
2023-12-29	41.100	41.200	41.100	41.100	41.100	34,000
2023-12-28	41.150	41.250	41.000	41.100	41.100	79,150
2023-12-27	41.300	41.300	41.250	41.300	41.300	42,043
2023-12-26	41.450	41.950	41.300	41.400	41.400	71,060
2023-12-25	41.400	41.450	41.300	41.300	41.300	64,073
2023-12-22	41.500	41.500	41.350	41.400	41.400	78,283
2023-12-21	41.500	41.800	41.150	41.450	41.450	164,010
2023-12-20	41.150	41.500	41.150	41.450	41.450	45,111
2023-12-19	41.400	41.400	41.000	41.150	41.150	75,000
2023-12-18	40.800	41.500	40.800	41.400	41.400	102,200
2023-12-15	40.950	41.050	40.600	40.800	40.800	112,023
2023-12-14	40.450	40.600	40.450	40.500	40.500	70,021
2023-12-13	40.700	40.700	40.500	40.500	40.500	63,024
2023-12-12	40.850	41.000	40.700	40.800	40.800	51,000
2023-12-11	41.050	41.050	40.750	40.800	40.800	56,000
2023-12-08	41.000	41.100	40.950	41.050	41.050	56,080
2023-12-07	41.600	41.600	41.000	41.050	41.050	85,000
2023-12-06	42.150	42.150	41.300	41.400	41.400	135,000
2023-12-05	42.800	42.800	41.700	41.750	41.750	300,015
2023-12-04	40.500	42.950	40.400	42.450	42.450	479,032
2023-12-01	40.450	40.450	40.200	40.300	40.300	116,000
2023-11-30	40.500	40.500	40.000	40.050	40.050	79,000
2023-11-29	39.950	40.750	39.950	40.150	40.150	89,030
2023-11-28	39.850	40.000	39.850	39.950	39.950	55,050
2023-11-27	39.700	39.900	39.550	39.900	39.900	61,005
2023-11-24	39.950	39.950	39.700	39.700	39.700	26,060
2023-11-23	39.650	39.950	39.600	39.900	39.900	80,097
2023-11-22	39.600	40.000	39.600	39.650	39.650	56,010
2023-11-21	39.650	39.950	39.500	39.800	39.800	88,000
2023-11-20	39.400	39.850	39.400	39.650	39.650	57,001
2023-11-17	39.600	39.600	39.300	39.450	39.450	64,000
2023-11-16	39.150	39.750	39.150	39.500	39.500	42,000
2023-11-15	39.150	39.200	39.050	39.150	39.150	92,000
2023-11-14	39.300	39.300	39.100	39.150	39.150	84,150
2023-11-13	39.650	39.650	39.000	39.300	39.300	117,610
2023-11-10	40.800	40.950	39.700	39.700	39.700	211,020
2023-11-09	40.000	40.950	39.800	40.800	40.800	242,256
2023-11-08	39.600	39.850	39.600	39.850	39.850	46,005
2023-11-07	40.100	40.100	39.650	39.650	39.650	77,015
2023-11-06	40.000	40.150	39.900	39.950	39.950	125,000

← NewerPage 12 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.