Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	25.750	26.000	25.650	26.000	26.000	55,100
2026-01-20	25.750	26.000	25.700	25.750	25.750	67,300
2026-01-19	25.850	26.000	25.800	25.850	25.850	106,000
2026-01-16	25.950	26.200	25.850	25.900	25.900	102,100
2026-01-15	25.800	26.400	25.800	26.000	26.000	100,003
2026-01-14	25.500	26.050	25.450	26.000	26.000	118,314
2026-01-13	25.550	25.650	25.500	25.550	25.550	62,000
2026-01-12	25.750	25.750	25.600	25.650	25.650	58,050
2026-01-09	25.700	25.950	25.500	25.750	25.750	28,000
2026-01-08	25.650	25.800	25.650	25.700	25.700	69,000
2026-01-07	25.500	25.750	25.300	25.700	25.700	66,002
2026-01-06	25.600	25.700	25.500	25.550	25.550	109,000
2026-01-05	26.100	26.150	25.300	25.600	25.600	133,089
2026-01-02	26.050	26.400	26.000	26.150	26.150	47,010
2025-12-31	26.200	26.700	26.200	26.200	26.200	30,000
2025-12-30	26.400	26.400	26.150	26.200	26.200	28,000
2025-12-29	26.300	26.950	26.150	26.300	26.300	75,050
2025-12-26	26.300	26.300	26.150	26.150	26.150	42,000
2025-12-24	26.300	26.300	26.100	26.200	26.200	70,170
2025-12-23	26.200	26.500	26.200	26.300	26.300	44,000
2025-12-22	26.200	26.450	26.150	26.200	26.200	48,027
2025-12-19	26.700	26.700	26.150	26.150	26.150	15,000
2025-12-18	26.150	26.300	26.150	26.250	26.250	17,020
2025-12-17	26.150	26.300	26.150	26.150	26.150	28,008
2025-12-16	26.300	26.400	26.200	26.200	26.200	33,449
2025-12-15	26.500	26.700	26.350	26.450	26.450	46,000
2025-12-12	26.350	26.600	26.350	26.500	26.500	36,203
2025-12-11	26.750	26.750	26.150	26.350	26.350	61,298
2025-12-10	26.900	27.150	26.600	26.700	26.700	103,129
2025-12-09	27.200	27.300	27.150	27.150	27.150	19,249
2025-12-08	27.500	27.500	27.050	27.400	27.400	41,060
2025-12-05	27.900	27.900	27.100	27.500	27.500	34,000
2025-12-04	26.700	27.850	26.700	27.000	27.000	68,000
2025-12-03	26.650	26.900	26.500	26.700	26.700	28,060
2025-12-02	26.900	26.950	26.850	26.900	26.900	45,000
2025-12-01	27.000	27.000	26.600	26.800	26.800	29,000
2025-11-28	26.850	27.450	26.650	27.000	27.000	50,001
2025-11-27	26.850	27.150	26.600	26.850	26.850	31,000
2025-11-26	26.300	27.100	26.300	26.850	26.850	82,001
2025-11-25	26.350	26.400	26.000	26.300	26.300	52,277
2025-11-24	26.400	27.050	26.200	26.200	26.200	29,000
2025-11-21	26.700	26.700	25.850	26.000	26.000	94,205
2025-11-20	26.700	26.950	26.650	26.700	26.700	37,000
2025-11-19	26.900	26.900	26.650	26.800	26.800	33,557
2025-11-18	26.600	27.150	26.200	27.000	27.000	79,438
2025-11-17	27.750	27.850	26.650	26.650	26.650	160,379
2025-11-14	27.650	28.500	27.650	27.750	27.750	70,769
2025-11-13	28.350	28.600	27.650	28.300	28.300	162,998
2025-11-12	28.150	28.800	28.150	28.350	28.350	100,246
2025-11-11	29.100	29.100	28.100	28.300	28.300	142,224
2025-11-10	29.900	30.000	28.700	29.000	29.000	125,020
2025-11-07	30.050	30.050	29.050	29.150	29.150	47,010
2025-11-06	30.000	30.000	29.450	29.600	29.600	42,090
2025-11-05	29.050	29.800	29.000	29.800	29.800	79,000
2025-11-04	30.050	30.050	29.000	29.150	29.150	173,484
2025-11-03	30.650	30.650	30.050	30.200	30.200	109,069
2025-10-31	30.350	30.650	30.100	30.650	30.650	58,721
2025-10-30	30.750	31.500	30.250	30.450	30.450	128,300
2025-10-29	30.850	31.000	30.700	30.750	30.750	112,000
2025-10-28	31.650	31.650	30.000	30.850	30.850	103,041

← NewerPage 4 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.