Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	25.600	25.700	25.550	25.650	25.650	23,000
2025-07-29	25.700	25.700	25.550	25.600	25.600	24,100
2025-07-28	26.000	26.000	25.700	25.900	25.900	42,020
2025-07-25	26.000	26.000	25.800	25.900	25.900	21,100
2025-07-24	25.800	25.800	25.700	25.750	25.750	13,200
2025-07-23	25.400	25.650	25.400	25.650	25.650	34,150
2025-07-22	25.800	25.800	25.400	25.600	25.600	68,000
2025-07-21	25.900	25.900	25.800	25.800	25.800	15,061
2025-07-18	26.050	26.050	25.900	25.950	25.950	30,021
2025-07-17	25.950	26.350	25.950	26.000	26.000	31,116
2025-07-16	26.000	26.350	25.850	25.900	25.900	60,539
2025-07-15	25.700	26.000	25.700	26.000	26.000	29,043
2025-07-14	25.600	26.000	25.600	25.700	25.700	24,009
2025-07-11	25.550	25.800	25.550	25.600	25.600	15,000
2025-07-10	25.350	25.850	25.300	25.550	25.550	10,031
2025-07-09	25.650	25.950	25.650	25.700	25.700	16,000
2025-07-08	25.700	26.000	25.700	26.000	26.000	12,031
2025-07-07	25.950	25.950	25.800	25.950	25.950	13,000
2025-07-04	26.300	26.350	26.000	26.250	26.250	46,000
2025-07-03	26.500	26.700	26.300	26.500	26.500	63,070
2025-07-02	25.700	26.250	25.700	26.200	26.200	11,050
2025-07-01	26.000	26.500	26.000	26.000	26.000	35,050
2025-06-30	25.750	25.800	25.650	25.750	25.750	11,229
2025-06-27	25.650	26.000	25.600	25.900	25.900	35,016
2025-06-26	25.500	26.000	25.500	25.650	25.650	37,084
2025-06-25	25.250	25.500	25.250	25.500	25.500	44,189
2025-06-24	25.100	25.750	25.100	25.550	25.550	35,001
2025-06-23	25.800	25.800	25.000	25.100	25.100	71,004
2025-06-20	26.400	26.400	25.500	25.900	25.900	36,014
2025-06-19	26.500	26.700	26.300	26.400	26.400	36,040
2025-06-18	26.500	26.800	26.500	26.700	26.700	20,000
2025-06-17	26.950	27.000	26.900	27.000	27.000	22,236
2025-06-16	26.950	26.950	26.650	26.950	26.950	21,000
2025-06-13	26.950	27.350	26.650	26.900	26.900	15,000
2025-06-12	26.800	27.100	26.800	26.950	26.950	36,064
2025-06-11	26.750	26.950	26.750	26.800	26.800	11,015
2025-06-10	26.700	26.900	26.700	26.750	26.750	16,000
2025-06-09	26.650	26.700	26.500	26.650	26.650	46,000
2025-06-06	26.800	26.850	26.650	26.650	26.650	11,000
2025-06-05	26.400	26.600	26.400	26.600	26.600	10,070
2025-06-04	26.400	26.750	26.400	26.550	26.550	38,105
2025-06-03	26.800	26.800	26.550	26.550	26.050	33,010
2025-06-02	27.000	27.000	26.750	26.800	26.295	28,317
2025-05-29	26.950	27.050	26.950	27.000	26.492	32,110
2025-05-28	27.150	27.350	27.100	27.250	27.250	54,092
2025-05-27	27.900	28.050	27.150	27.400	27.400	49,130
2025-05-26	28.800	28.800	27.750	27.900	27.900	62,100
2025-05-23	28.000	28.250	27.900	27.900	27.900	55,015
2025-05-22	27.900	28.000	27.850	28.000	28.000	38,150
2025-05-21	28.350	28.350	27.700	27.800	27.800	42,000
2025-05-20	27.600	27.800	27.600	27.800	27.800	23,158
2025-05-19	27.900	27.950	27.750	27.800	27.800	23,080
2025-05-16	27.650	27.900	27.650	27.900	27.900	17,060
2025-05-15	28.000	28.000	27.450	27.600	27.600	28,000
2025-05-14	28.000	28.050	27.850	27.950	27.950	32,500
2025-05-13	28.200	28.300	27.800	28.000	28.000	43,000
2025-05-12	28.000	28.000	27.850	28.000	28.000	28,022
2025-05-09	28.100	28.400	27.600	28.000	28.000	44,010
2025-05-08	27.800	27.800	27.400	27.750	27.750	32,000
2025-05-07	27.850	27.950	27.550	27.800	27.800	29,000

← NewerPage 6 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.