Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	45.750	45.950	45.000	45.000	43.528	92,074
2023-05-10	46.300	46.300	45.500	45.700	44.205	49,045
2023-05-09	46.400	46.400	45.750	45.900	44.398	52,043
2023-05-08	46.550	46.750	46.000	46.400	44.882	55,000
2023-05-05	46.650	46.650	46.200	46.550	45.027	75,020
2023-05-04	46.000	46.650	45.500	46.650	45.124	52,000
2023-05-03	45.950	45.950	45.550	45.600	44.108	57,073
2023-05-02	46.150	46.250	45.800	45.950	44.447	73,000
2023-04-28	46.200	46.300	45.600	46.150	44.640	86,000
2023-04-27	45.800	45.800	45.400	45.500	44.012	69,000
2023-04-26	45.900	45.900	45.200	45.450	43.963	115,000
2023-04-25	46.000	46.600	45.650	45.750	44.253	135,436
2023-04-24	46.000	46.100	45.400	46.000	44.495	57,000
2023-04-21	46.550	46.550	45.400	45.500	44.012	220,058
2023-04-20	46.800	47.150	46.500	46.550	45.027	116,000
2023-04-19	46.700	46.800	46.600	46.650	45.124	79,074
2023-04-18	47.000	47.000	46.700	46.750	45.221	106,401
2023-04-17	47.200	47.200	46.750	47.000	45.462	115,000
2023-04-14	47.450	47.450	46.750	46.950	45.414	108,005
2023-04-13	47.500	47.500	46.950	47.200	45.656	82,000
2023-04-12	47.850	47.850	47.300	47.400	45.849	52,058
2023-04-11	47.850	47.850	47.300	47.300	45.753	33,000
2023-04-10	47.500	47.700	47.400	47.400	45.849	75,005
2023-04-07	47.400	47.500	47.050	47.500	45.946	116,050
2023-04-06	47.500	47.500	47.000	47.350	45.801	74,008
2023-03-31	47.700	47.750	47.300	47.350	45.801	46,000
2023-03-30	47.900	47.900	47.500	47.550	45.994	46,000
2023-03-29	48.000	48.000	47.200	47.350	45.801	52,000
2023-03-28	47.600	47.600	47.150	47.450	45.898	69,078
2023-03-27	47.500	47.800	47.350	47.600	46.043	62,000
2023-03-24	47.800	47.800	47.450	47.500	45.946	50,025
2023-03-23	47.550	47.800	47.350	47.550	45.994	65,000
2023-03-22	47.350	47.950	47.350	47.550	45.994	72,000
2023-03-21	47.050	47.600	47.050	47.550	45.994	72,051
2023-03-20	46.750	47.300	46.750	47.050	45.511	66,001
2023-03-17	47.000	47.000	46.250	46.600	45.076	81,119
2023-03-16	47.400	47.500	46.200	46.250	44.737	286,016
2023-03-15	48.100	48.200	47.700	47.700	46.140	132,020
2023-03-14	48.000	48.400	47.800	47.850	46.285	90,117
2023-03-13	49.200	49.200	47.500	48.450	46.865	112,001
2023-03-10	49.350	49.350	48.550	48.700	47.107	190,050
2023-03-09	49.850	50.300	49.350	49.500	47.881	229,010
2023-03-08	49.500	49.750	49.100	49.750	48.122	123,800
2023-03-07	49.950	49.950	49.500	49.500	47.881	118,110
2023-03-06	49.850	50.000	49.450	49.700	48.074	207,000
2023-03-03	48.700	49.650	48.650	49.650	48.026	330,000
2023-03-02	48.050	49.350	48.050	48.650	47.058	149,000
2023-03-01	48.950	48.950	48.000	48.000	46.430	219,300
2023-02-24	49.400	49.400	48.650	48.950	47.349	116,020
2023-02-23	49.000	49.250	48.550	49.000	47.397	138,050
2023-02-22	49.400	49.400	48.350	48.550	46.962	141,000
2023-02-21	49.850	49.850	48.850	48.950	47.349	151,010
2023-02-20	49.450	49.500	48.750	49.100	47.494	171,278
2023-02-17	48.300	48.850	48.050	48.600	47.010	140,100
2023-02-16	48.200	48.500	48.100	48.250	46.672	95,474
2023-02-15	48.250	48.600	48.000	48.000	46.430	108,127
2023-02-14	48.300	48.350	48.000	48.200	46.623	101,050
2023-02-13	48.600	48.600	47.950	47.950	46.381	178,103
2023-02-10	49.450	49.450	48.500	48.550	46.962	289,100
2023-02-09	49.400	50.000	49.350	49.350	47.736	114,070

← NewerPage 15 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.