Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	40.100	40.100	39.500	39.500	39.500	54,220
2023-11-02	39.250	39.500	39.250	39.350	39.350	55,002
2023-11-01	39.100	39.300	39.100	39.300	39.300	26,569
2023-10-31	39.600	39.750	39.300	39.300	39.300	51,074
2023-10-30	40.500	40.500	39.500	39.500	39.500	93,001
2023-10-27	39.300	39.950	39.300	39.300	39.300	61,055
2023-10-26	39.900	39.950	39.250	39.300	39.300	108,100
2023-10-25	39.000	40.200	39.000	39.900	39.900	74,062
2023-10-24	38.500	38.900	38.500	38.850	38.850	54,020
2023-10-23	38.400	38.750	38.350	38.500	38.500	36,149
2023-10-20	38.700	38.800	38.150	38.300	38.300	146,010
2023-10-19	39.200	39.200	38.850	38.850	38.850	111,000
2023-10-18	39.600	39.600	39.200	39.250	39.250	105,342
2023-10-17	39.900	39.900	39.600	39.600	39.600	111,097
2023-10-16	40.100	40.200	39.900	39.900	39.900	97,255
2023-10-13	40.200	40.200	40.000	40.050	40.050	122,100
2023-10-12	40.400	40.400	40.150	40.250	40.250	86,009
2023-10-11	40.700	40.800	40.300	40.600	40.600	35,000
2023-10-06	40.450	40.750	40.450	40.700	40.700	31,046
2023-10-05	40.500	41.000	40.450	40.700	40.700	38,400
2023-10-04	40.300	40.500	40.250	40.450	40.450	66,000
2023-10-03	40.500	40.500	40.300	40.350	40.350	53,000
2023-10-02	40.300	40.500	40.300	40.400	40.400	47,001
2023-09-28	40.450	40.800	40.400	40.400	40.400	59,000
2023-09-27	40.600	40.900	40.500	40.550	40.550	31,127
2023-09-26	40.800	41.250	40.500	40.500	40.500	67,020
2023-09-25	40.750	41.050	40.750	40.800	40.800	11,010
2023-09-22	40.700	40.800	40.700	40.750	40.750	26,000
2023-09-21	41.300	41.300	40.800	40.800	40.800	60,220
2023-09-20	41.450	41.450	41.150	41.300	41.300	35,000
2023-09-19	41.500	41.500	41.150	41.200	41.200	51,237
2023-09-18	41.150	41.150	40.850	40.900	40.900	54,401
2023-09-15	41.000	41.500	41.000	41.150	41.150	57,000
2023-09-14	41.000	41.050	40.750	40.950	40.950	70,300
2023-09-13	40.800	41.000	40.800	40.950	40.950	29,000
2023-09-12	40.750	41.200	40.650	40.750	40.750	51,000
2023-09-11	41.350	41.350	40.750	40.750	40.750	65,000
2023-09-08	41.500	41.500	41.250	41.350	41.350	40,085
2023-09-07	41.800	41.900	41.350	41.400	41.400	36,000
2023-09-06	41.150	42.400	41.150	41.800	41.800	125,012
2023-09-05	41.150	41.350	41.100	41.200	41.200	68,450
2023-09-04	41.500	41.500	40.900	41.450	41.450	34,032
2023-09-01	41.500	42.000	41.500	41.650	41.650	49,023
2023-08-31	41.400	41.700	41.300	41.650	41.650	47,052
2023-08-30	40.850	41.350	40.850	41.250	41.250	36,128
2023-08-29	40.950	41.200	40.850	41.100	41.100	51,030
2023-08-28	41.000	41.000	40.750	40.950	40.950	40,000
2023-08-25	40.600	40.700	40.550	40.600	40.600	36,100
2023-08-24	40.500	40.800	40.500	40.550	40.550	42,000
2023-08-23	40.650	41.000	40.500	40.600	40.600	28,282
2023-08-22	41.200	41.200	40.350	40.800	40.800	26,000
2023-08-21	41.100	41.500	41.100	41.100	41.100	38,034
2023-08-18	40.900	41.300	40.850	41.100	41.100	86,013
2023-08-17	40.800	41.100	40.200	40.900	40.900	74,002
2023-08-16	40.200	41.700	40.200	40.900	40.900	102,000
2023-08-15	40.100	40.800	40.050	40.200	40.200	42,024
2023-08-14	40.750	40.750	39.900	40.200	40.200	90,000
2023-08-11	41.200	41.200	40.550	40.700	40.700	74,000
2023-08-10	41.500	41.500	41.000	41.100	41.100	63,060
2023-08-09	41.150	41.500	41.150	41.500	41.500	39,000

← NewerPage 13 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.