Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	49.400	50.000	49.350	49.350	47.736	114,070
2023-02-08	50.000	50.000	49.400	49.550	47.929	122,000
2023-02-07	50.100	50.100	49.500	49.700	48.074	77,000
2023-02-06	50.000	50.000	49.550	49.650	48.026	149,000
2023-02-03	51.100	51.300	50.500	50.500	48.848	363,000
2023-02-02	49.750	50.900	49.750	50.700	49.041	389,100
2023-02-01	49.550	49.750	49.300	49.600	47.977	232,000
2023-01-31	49.300	49.650	49.300	49.550	47.929	162,343
2023-01-30	50.300	50.300	49.100	49.350	47.736	282,200
2023-01-17	49.000	51.000	49.000	49.700	48.074	592,202
2023-01-16	49.950	50.300	49.000	49.000	47.397	283,110
2023-01-13	50.100	50.300	49.450	49.900	48.268	333,000
2023-01-12	51.500	52.200	49.900	49.900	48.268	500,251
2023-01-11	50.800	51.700	50.800	51.000	49.332	300,675
2023-01-10	51.500	52.200	50.800	50.800	49.138	496,201
2023-01-09	53.000	53.000	51.800	51.800	50.105	752,005
2023-01-06	54.500	56.000	52.000	53.300	51.556	3,840,400
2023-01-05	49.500	54.000	49.500	54.000	52.233	3,586,042
2023-01-04	49.300	50.000	49.300	49.500	47.881	160,100
2023-01-03	49.600	51.000	49.400	49.450	47.832	195,050
2022-12-30	50.900	51.400	50.100	50.100	48.461	273,200
2022-12-29	49.700	50.800	48.850	50.800	49.138	345,001
2022-12-28	51.100	51.500	50.000	50.000	48.364	286,015
2022-12-27	52.000	52.200	51.000	51.000	49.332	349,120
2022-12-26	52.200	53.200	51.800	51.800	50.105	699,100
2022-12-23	50.900	54.000	50.500	52.100	50.396	1,388,006
2022-12-22	52.700	54.000	51.200	51.500	49.815	1,207,347
2022-12-21	53.600	54.400	52.100	52.900	51.169	2,799,211
2022-12-20	50.000	53.600	50.000	53.600	51.847	3,584,530
2022-12-19	49.550	53.000	48.800	49.600	47.977	2,704,000
2022-12-16	48.500	49.450	47.600	48.200	46.623	392,056
2022-12-15	47.000	49.200	47.000	48.650	47.058	470,200
2022-12-14	46.650	47.500	46.550	47.000	45.462	71,124
2022-12-13	47.050	47.050	46.500	46.650	45.124	85,000
2022-12-12	48.050	48.050	46.650	46.800	45.269	96,000
2022-12-09	46.450	47.600	46.250	47.150	45.608	207,120
2022-12-08	45.700	46.950	45.700	46.000	44.495	54,300
2022-12-07	47.000	47.450	46.100	46.650	45.124	186,107
2022-12-06	47.750	48.400	47.200	47.450	45.898	305,305
2022-12-05	46.550	48.800	46.550	47.750	46.188	348,499
2022-12-02	46.300	46.850	45.650	46.550	45.027	176,338
2022-12-01	46.800	46.800	46.000	46.200	44.689	199,110
2022-11-30	45.100	45.950	45.100	45.850	44.350	198,000
2022-11-29	44.150	45.200	44.000	45.100	43.625	118,000
2022-11-28	44.600	44.600	43.950	44.400	42.947	98,001
2022-11-25	45.250	45.700	44.500	44.600	43.141	152,100
2022-11-24	44.650	45.150	44.400	45.000	43.528	121,000
2022-11-23	43.650	44.500	43.650	44.500	43.044	102,050
2022-11-22	43.700	43.800	43.400	43.550	42.125	72,000
2022-11-21	44.000	44.150	43.750	43.800	42.367	97,000
2022-11-18	45.300	45.300	44.100	44.100	42.657	127,510
2022-11-17	44.050	45.350	44.000	44.900	43.431	153,170
2022-11-16	44.900	45.000	44.100	44.400	42.947	210,087
2022-11-15	46.150	46.150	44.900	45.000	43.528	263,636
2022-11-14	45.400	46.550	45.400	46.150	44.640	253,027
2022-11-11	45.500	46.000	45.050	45.400	43.915	408,203
2022-11-10	45.500	45.500	43.850	44.250	42.802	201,032
2022-11-09	45.500	45.550	44.800	45.500	44.012	177,000
2022-11-08	45.250	46.600	44.900	44.900	43.431	299,050
2022-11-07	44.500	45.200	44.250	45.200	43.721	362,008

← NewerPage 16 of 21 · 1,222 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.