Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	32.500	32.700	31.200	31.650	31.650	198,001
2025-10-23	31.300	32.500	31.100	31.500	31.500	396,200
2025-10-22	31.000	31.400	30.750	30.800	30.800	146,022
2025-10-21	30.350	30.900	30.350	30.500	30.500	133,019
2025-10-20	31.150	31.300	30.250	30.650	30.650	130,000
2025-10-17	29.800	31.500	29.800	30.600	30.600	310,185
2025-10-16	29.300	29.800	29.300	29.800	29.800	42,000
2025-10-15	29.350	29.850	29.200	29.500	29.500	47,000
2025-10-14	29.650	30.450	29.300	29.400	29.400	132,000
2025-10-13	29.800	29.900	29.500	29.600	29.600	95,010
2025-10-09	29.900	30.300	29.700	29.900	29.900	77,000
2025-10-08	29.650	30.000	29.650	29.900	29.900	79,000
2025-10-07	29.700	30.050	29.650	29.800	29.800	113,000
2025-10-03	29.700	30.050	29.700	29.850	29.850	96,100
2025-10-02	30.250	30.500	29.650	30.200	30.200	92,129
2025-10-01	30.200	30.200	29.850	29.900	29.900	76,047
2025-09-30	29.850	31.650	29.850	30.200	30.200	274,076
2025-09-29	29.500	29.500	29.500	29.500	29.500	0
2025-09-26	29.050	29.500	29.000	29.500	29.500	79,126
2025-09-25	28.800	29.350	28.800	28.950	28.950	63,076
2025-09-24	29.100	29.100	28.900	28.900	28.900	45,020
2025-09-23	29.150	29.200	28.900	29.000	29.000	84,010
2025-09-22	29.600	29.900	29.000	29.150	29.150	102,041
2025-09-19	29.400	29.700	29.300	29.600	29.600	143,064
2025-09-18	28.850	29.700	28.850	29.350	29.350	95,455
2025-09-17	28.800	29.150	28.800	28.800	28.800	49,000
2025-09-16	29.000	29.150	28.600	28.800	28.800	101,326
2025-09-15	29.100	29.300	28.800	29.100	29.100	78,001
2025-09-12	29.350	29.350	28.900	29.100	29.100	165,060
2025-09-11	30.400	30.400	28.800	28.800	28.800	609,160
2025-09-10	32.000	32.000	30.400	30.550	30.550	432,089
2025-09-09	32.250	34.000	31.050	32.000	32.000	1,753,459
2025-09-08	30.200	32.050	29.450	32.050	32.050	1,631,655
2025-09-05	26.900	29.150	26.800	29.150	29.150	407,100
2025-09-04	26.350	26.500	26.200	26.500	26.500	71,595
2025-09-03	26.000	26.400	26.000	26.350	26.350	111,000
2025-09-02	26.050	26.100	25.950	26.100	26.100	39,050
2025-09-01	26.000	26.100	26.000	26.000	26.000	46,000
2025-08-29	26.000	26.450	26.000	26.050	26.050	59,000
2025-08-28	25.900	26.150	25.900	26.000	26.000	64,002
2025-08-27	25.900	26.100	25.850	25.900	25.900	83,000
2025-08-26	25.950	26.000	25.850	25.950	25.950	28,000
2025-08-25	25.900	25.900	25.750	25.850	25.850	39,000
2025-08-22	25.900	25.900	25.800	25.850	25.850	18,000
2025-08-21	25.750	26.000	25.700	25.800	25.800	24,000
2025-08-20	25.800	25.800	25.650	25.700	25.700	46,000
2025-08-19	25.750	25.850	25.700	25.750	25.750	31,000
2025-08-18	25.600	25.950	25.600	25.750	25.750	40,000
2025-08-15	26.050	26.100	25.200	25.750	25.750	105,000
2025-08-14	26.200	26.200	25.800	26.100	26.100	38,600
2025-08-13	25.800	26.250	25.800	26.200	26.200	111,000
2025-08-12	25.250	25.800	25.250	25.800	25.800	35,000
2025-08-11	25.550	25.800	25.550	25.800	25.800	42,000
2025-08-08	25.600	25.700	25.600	25.600	25.600	27,000
2025-08-07	25.600	25.800	25.600	25.650	25.650	23,091
2025-08-06	25.700	25.750	25.550	25.600	25.600	61,264
2025-08-05	25.700	26.100	25.700	25.700	25.700	38,000
2025-08-04	25.950	26.100	25.950	25.950	25.950	36,000
2025-08-01	25.600	26.000	25.600	25.950	25.950	32,863
2025-07-31	25.800	25.900	25.600	25.600	25.600	28,001

← NewerPage 5 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.