Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.500	20.550	20.200	20.550	20.550	35,000
2026-07-23	20.350	20.500	20.350	20.500	20.500	29,000
2026-07-22	20.550	20.750	20.500	20.600	20.600	90,327
2026-07-21	20.550	20.750	20.550	20.750	20.750	15,100
2026-07-20	20.800	20.800	20.300	20.450	20.450	60,000
2026-07-17	20.650	20.650	20.100	20.100	20.100	98,000
2026-07-16	20.850	20.900	20.650	20.750	20.750	27,100
2026-07-15	20.550	20.850	20.350	20.850	20.850	51,000
2026-07-14	20.950	20.950	20.050	20.400	20.400	102,440
2026-07-13	20.850	20.950	20.700	20.950	20.950	36,070
2026-07-10	20.850	20.850	20.850	20.850	20.850	0
2026-07-09	20.900	21.400	20.850	20.850	20.850	133,265
2026-07-08	20.650	21.000	20.650	20.900	20.900	38,020
2026-07-07	21.100	21.100	20.750	20.750	20.750	71,000
2026-07-06	21.250	21.400	21.100	21.250	21.250	83,039
2026-07-03	20.800	21.400	20.800	21.250	21.250	99,400
2026-07-02	20.900	21.000	20.700	20.800	20.800	53,000
2026-07-01	20.550	20.900	20.550	20.750	20.750	53,010
2026-06-30	20.650	20.650	20.450	20.650	20.650	70,000
2026-06-29	20.800	20.800	20.500	20.650	20.650	39,000
2026-06-26	20.850	20.850	20.500	20.750	20.750	69,000
2026-06-25	20.950	21.050	20.850	20.850	20.850	84,000
2026-06-24	21.000	21.250	20.900	20.900	20.900	98,000
2026-06-23	21.100	21.150	20.900	21.000	21.000	74,908
2026-06-22	21.050	21.250	21.000	21.100	21.100	133,151
2026-06-18	20.950	21.150	20.950	21.050	21.050	122,064
2026-06-17	21.500	21.500	21.100	21.100	21.100	100,000
2026-06-16	21.600	21.600	21.400	21.500	21.500	72,050
2026-06-15	21.750	21.850	21.500	21.500	21.500	176,874
2026-06-12	22.000	22.550	21.600	21.600	21.600	300,001
2026-06-11	23.050	23.050	21.600	22.000	22.000	456,601
2026-06-10	22.300	24.500	21.600	23.050	23.050	1,682,078
2026-06-09	20.200	22.300	20.200	22.300	22.300	421,000
2026-06-08	20.400	20.650	20.000	20.300	20.300	133,024
2026-06-05	20.800	20.800	20.450	20.800	20.800	120,000
2026-06-04	20.500	21.200	20.500	20.800	20.800	215,150
2026-06-03	20.250	20.500	20.150	20.500	20.500	220,070
2026-06-02	21.500	21.500	20.850	20.950	20.450	149,010
2026-06-01	21.300	21.300	20.700	20.950	20.450	184,000
2026-05-29	20.800	21.800	20.800	21.100	20.596	205,432
2026-05-28	20.100	20.900	20.100	20.750	20.255	238,651
2026-05-27	20.200	20.200	20.100	20.100	20.100	144,100
2026-05-26	20.300	20.300	20.150	20.150	20.150	128,400
2026-05-25	20.400	20.700	20.350	20.350	20.350	122,357
2026-05-22	20.400	20.450	20.300	20.400	20.400	84,100
2026-05-21	20.350	20.550	20.350	20.450	20.450	46,085
2026-05-20	20.350	20.350	20.200	20.350	20.350	48,515
2026-05-19	20.450	20.450	20.200	20.350	20.350	95,050
2026-05-18	20.500	20.500	20.300	20.450	20.450	82,000
2026-05-15	20.750	21.000	20.500	20.550	20.550	152,100
2026-05-14	21.250	21.250	21.000	21.050	21.050	90,399
2026-05-13	21.400	21.400	21.200	21.250	21.250	58,500
2026-05-12	21.500	21.600	21.300	21.400	21.400	64,070
2026-05-11	21.600	21.850	21.550	21.600	21.600	70,050
2026-05-08	21.500	21.500	21.200	21.500	21.500	146,336
2026-05-07	21.450	21.600	21.350	21.450	21.450	107,125
2026-05-06	21.600	21.600	21.400	21.450	21.450	130,000
2026-05-05	21.600	21.600	21.450	21.600	21.600	95,380
2026-05-04	21.750	21.750	21.550	21.550	21.550	82,102
2026-04-30	21.900	21.900	21.650	21.800	21.800	56,037

← NewerPage 2 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.