Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	22.000	22.150	21.850	21.950	21.950	28,182
2026-04-28	21.600	21.850	21.550	21.850	21.850	69,000
2026-04-27	22.450	22.450	21.600	21.700	21.700	121,440
2026-04-24	22.450	22.450	22.250	22.300	22.300	54,010
2026-04-23	22.600	22.650	22.250	22.450	22.450	143,020
2026-04-22	23.000	23.000	22.550	22.650	22.650	67,513
2026-04-21	22.900	22.900	22.700	22.750	22.750	47,102
2026-04-20	23.000	23.000	22.650	22.900	22.900	84,250
2026-04-17	23.150	23.150	22.800	23.000	23.000	82,000
2026-04-16	22.900	23.000	22.900	23.000	23.000	40,100
2026-04-15	22.950	22.950	22.750	22.900	22.900	86,150
2026-04-14	22.900	23.000	22.850	22.950	22.950	90,000
2026-04-13	23.050	23.100	22.900	23.000	23.000	82,355
2026-04-10	23.250	23.400	23.150	23.250	23.250	47,000
2026-04-09	23.400	23.400	23.150	23.250	23.250	26,009
2026-04-08	23.200	23.600	23.050	23.400	23.400	44,005
2026-04-07	23.100	23.150	23.000	23.050	23.050	44,089
2026-04-02	23.300	23.450	23.000	23.100	23.100	35,000
2026-04-01	23.550	23.750	23.200	23.250	23.250	38,050
2026-03-31	23.200	23.300	23.100	23.200	23.200	56,454
2026-03-30	23.250	23.350	23.200	23.300	23.300	40,117
2026-03-27	23.350	23.400	23.200	23.400	23.400	21,000
2026-03-26	23.500	23.500	23.300	23.350	23.350	57,000
2026-03-25	23.950	23.950	23.450	23.450	23.450	25,000
2026-03-24	24.100	24.100	23.300	23.400	23.400	52,000
2026-03-23	23.500	23.750	23.250	23.750	23.750	106,035
2026-03-20	23.600	23.750	23.550	23.600	23.600	44,548
2026-03-19	23.700	23.750	23.500	23.650	23.650	56,250
2026-03-18	23.800	23.900	23.700	23.800	23.800	48,000
2026-03-17	23.700	24.000	23.700	23.800	23.800	54,040
2026-03-16	23.700	23.800	23.650	23.700	23.700	70,002
2026-03-13	23.800	23.900	23.550	23.900	23.900	44,114
2026-03-12	23.950	24.200	23.950	24.050	24.050	36,340
2026-03-11	23.900	24.500	23.900	24.050	24.050	50,451
2026-03-10	23.850	24.000	23.800	23.900	23.900	34,526
2026-03-09	24.000	24.200	23.500	23.850	23.850	131,364
2026-03-06	24.450	25.050	24.450	24.650	24.650	33,200
2026-03-05	24.400	24.800	24.300	24.450	24.450	46,171
2026-03-04	24.750	24.750	24.000	24.350	24.350	152,541
2026-03-03	24.800	25.000	24.500	24.750	24.750	74,006
2026-03-02	24.950	24.950	24.750	24.850	24.850	39,173
2026-02-26	24.550	24.950	24.550	24.850	24.850	54,000
2026-02-25	24.600	25.000	24.450	24.800	24.800	71,000
2026-02-24	24.500	25.350	24.500	24.600	24.600	58,000
2026-02-23	24.300	24.800	24.300	24.500	24.500	100,084
2026-02-11	24.400	24.650	24.350	24.450	24.450	73,200
2026-02-10	24.650	24.700	24.400	24.400	24.400	105,500
2026-02-09	24.950	24.950	24.600	24.650	24.650	160,000
2026-02-06	25.150	25.300	24.850	24.950	24.950	56,100
2026-02-05	25.250	25.300	25.100	25.150	25.150	49,196
2026-02-04	25.250	25.500	25.050	25.300	25.300	85,600
2026-02-03	25.500	25.600	25.200	25.250	25.250	75,300
2026-02-02	25.500	25.500	25.200	25.500	25.500	63,063
2026-01-30	25.800	25.800	25.500	25.700	25.700	85,000
2026-01-29	26.100	26.100	25.550	25.800	25.800	97,001
2026-01-28	26.300	26.750	26.000	26.000	26.000	147,000
2026-01-27	25.700	26.350	25.700	26.300	26.300	163,044
2026-01-26	25.500	25.700	25.400	25.600	25.600	70,043
2026-01-23	25.800	25.800	25.450	25.500	25.500	110,000
2026-01-22	25.900	26.000	25.750	25.800	25.800	65,199

← NewerPage 3 of 21 · 1,216 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.