Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	41.400	41.450	41.100	41.400	41.400	43,200
2023-08-07	41.150	41.600	41.100	41.400	41.400	43,114
2023-08-04	41.000	41.100	40.700	41.100	41.100	33,137
2023-08-02	41.600	41.600	41.050	41.150	41.150	90,004
2023-08-01	41.450	41.600	41.150	41.600	41.600	60,000
2023-07-31	41.800	41.850	41.400	41.450	41.450	61,000
2023-07-28	41.900	42.150	41.700	41.800	41.800	62,000
2023-07-27	41.100	41.950	41.100	41.950	41.950	113,080
2023-07-26	40.500	41.350	40.500	40.950	40.950	68,500
2023-07-25	40.650	40.900	40.350	40.500	40.500	122,085
2023-07-24	41.650	41.650	40.900	40.900	40.900	116,000
2023-07-21	41.200	41.950	41.000	41.450	41.450	120,193
2023-07-20	40.550	41.000	40.450	41.000	41.000	77,305
2023-07-19	41.050	41.150	40.550	40.550	40.550	179,050
2023-07-18	41.050	41.500	41.000	41.050	41.050	126,100
2023-07-17	41.300	41.450	41.000	41.200	41.200	137,086
2023-07-14	41.400	41.750	41.400	41.500	41.500	162,055
2023-07-13	41.550	41.950	41.350	41.450	41.450	123,044
2023-07-12	42.150	42.150	41.550	41.550	41.550	109,093
2023-07-11	42.800	42.800	42.100	42.100	42.100	73,115
2023-07-10	42.200	42.500	42.200	42.300	42.300	94,000
2023-07-07	43.000	43.000	42.000	42.250	42.250	152,100
2023-07-06	43.250	43.300	43.000	43.000	43.000	81,000
2023-07-05	43.400	43.450	43.200	43.300	43.300	107,300
2023-07-04	43.800	43.800	43.450	43.500	43.500	150,070
2023-07-03	43.950	43.950	43.600	43.800	43.800	122,000
2023-06-30	43.800	44.200	43.600	43.900	43.900	44,000
2023-06-29	43.850	44.850	43.850	43.850	43.850	75,000
2023-06-28	43.700	44.000	43.700	43.900	43.900	57,033
2023-06-27	44.100	44.150	43.850	43.850	43.850	91,000
2023-06-26	44.350	44.350	44.000	44.100	44.100	58,391
2023-06-21	44.050	44.350	44.050	44.350	44.350	108,000
2023-06-20	44.400	44.450	44.150	44.300	44.300	66,999
2023-06-19	44.500	44.950	44.150	44.700	44.700	194,400
2023-06-16	44.600	44.900	44.600	44.800	44.800	90,000
2023-06-15	44.400	44.550	44.400	44.550	44.550	88,056
2023-06-14	44.350	44.950	44.350	44.500	44.500	86,300
2023-06-13	45.050	45.050	44.350	44.550	44.550	182,000
2023-06-12	45.400	45.400	44.650	45.050	45.050	136,113
2023-06-09	45.000	45.250	45.000	45.100	45.100	85,000
2023-06-08	45.000	45.050	44.800	45.000	45.000	79,200
2023-06-07	45.000	45.400	44.800	45.000	45.000	141,073
2023-06-06	45.750	46.000	45.700	45.850	44.350	145,003
2023-06-05	46.300	46.300	45.650	45.900	44.398	179,000
2023-06-02	45.050	45.500	45.050	45.200	43.721	59,035
2023-06-01	45.500	45.500	45.200	45.500	44.012	49,001
2023-05-31	45.150	45.500	45.000	45.500	44.012	55,105
2023-05-30	45.100	45.400	45.000	45.150	43.673	74,000
2023-05-29	45.350	45.550	45.100	45.100	43.625	105,087
2023-05-26	45.800	45.800	45.250	45.250	43.770	93,000
2023-05-25	46.050	46.250	45.800	45.800	44.302	40,100
2023-05-24	46.100	46.400	46.000	46.350	44.834	30,321
2023-05-23	46.200	46.400	46.050	46.200	44.689	64,030
2023-05-22	46.250	46.300	45.800	46.250	44.737	81,000
2023-05-19	45.550	45.850	45.450	45.550	44.060	45,160
2023-05-18	45.200	45.750	45.200	45.450	43.963	65,000
2023-05-17	44.700	45.200	44.000	44.950	43.479	126,000
2023-05-16	44.550	45.000	44.200	44.750	43.286	51,000
2023-05-15	45.300	45.300	43.950	44.300	42.851	54,074
2023-05-12	45.000	45.000	44.050	44.500	43.044	87,002

← NewerPage 14 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.