Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	27.750	28.300	27.750	28.000	28.000	55,005
2025-05-05	27.800	27.850	27.350	27.550	27.550	44,000
2025-05-02	27.450	27.900	27.450	27.750	27.750	135,000
2025-04-30	27.350	27.700	27.300	27.400	27.400	30,000
2025-04-29	27.000	27.350	27.000	27.350	27.350	28,015
2025-04-28	27.000	27.200	26.950	27.000	27.000	49,000
2025-04-25	26.750	27.550	26.750	27.050	27.050	59,058
2025-04-24	27.050	27.250	27.000	27.050	27.050	29,073
2025-04-23	27.100	27.500	27.000	27.050	27.050	114,084
2025-04-22	26.950	27.100	26.900	27.050	27.050	30,061
2025-04-21	27.950	27.950	27.250	27.400	27.400	36,000
2025-04-18	27.900	28.550	27.900	27.950	27.950	33,600
2025-04-17	28.400	28.400	27.500	28.000	28.000	42,001
2025-04-16	28.850	28.850	28.400	28.400	28.400	29,100
2025-04-15	28.600	29.150	28.600	29.000	29.000	52,000
2025-04-14	29.450	29.450	28.100	28.600	28.600	139,060
2025-04-11	27.400	28.900	27.100	28.350	28.350	210,388
2025-04-10	27.100	27.150	26.500	27.150	27.150	103,000
2025-04-09	26.900	27.450	24.250	24.700	24.700	404,010
2025-04-08	25.200	27.700	25.200	26.900	26.900	312,001
2025-04-07	28.000	28.000	28.000	28.000	28.000	125,414
2025-04-02	31.000	31.500	31.000	31.100	31.100	39,062
2025-04-01	30.450	31.250	30.450	31.000	31.000	69,268
2025-03-31	31.000	31.450	30.200	30.450	30.450	230,162
2025-03-28	32.050	32.050	31.050	31.850	31.850	87,143
2025-03-27	32.300	32.500	32.150	32.250	32.250	19,000
2025-03-26	32.200	32.600	32.050	32.300	32.300	65,044
2025-03-25	32.600	33.300	32.050	32.150	32.150	114,407
2025-03-24	32.600	32.600	32.300	32.350	32.350	48,145
2025-03-21	32.750	32.750	32.550	32.550	32.550	42,000
2025-03-20	32.500	32.800	32.500	32.750	32.750	35,000
2025-03-19	32.600	32.600	32.500	32.550	32.550	48,000
2025-03-18	32.650	32.700	32.500	32.600	32.600	112,054
2025-03-17	32.550	32.750	32.500	32.650	32.650	105,100
2025-03-14	32.450	32.800	32.450	32.750	32.750	64,001
2025-03-13	33.350	33.450	32.400	32.400	32.400	96,000
2025-03-12	33.400	33.900	33.350	33.350	33.350	47,362
2025-03-11	33.550	33.750	33.300	33.450	33.450	63,050
2025-03-10	33.950	33.950	33.700	33.900	33.900	26,199
2025-03-07	34.100	34.100	33.950	33.950	33.950	23,000
2025-03-06	34.300	34.300	33.950	34.100	34.100	20,160
2025-03-05	34.200	34.250	33.850	33.900	33.900	58,000
2025-03-04	33.900	33.950	33.800	33.950	33.950	46,000
2025-03-03	34.250	34.500	33.900	34.400	34.400	55,000
2025-02-27	34.350	34.550	34.250	34.300	34.300	46,003
2025-02-26	34.350	34.550	34.150	34.400	34.400	40,186
2025-02-25	34.550	34.550	34.300	34.300	34.300	57,070
2025-02-24	34.300	34.850	34.250	34.550	34.550	61,039
2025-02-21	34.450	34.650	34.350	34.350	34.350	62,240
2025-02-20	34.150	35.100	34.150	34.450	34.450	78,086
2025-02-19	34.200	34.400	34.150	34.250	34.250	79,020
2025-02-18	34.550	34.550	34.250	34.300	34.300	61,100
2025-02-17	34.250	34.600	34.150	34.600	34.600	97,000
2025-02-14	34.200	34.450	34.000	34.200	34.200	82,000
2025-02-13	33.600	34.200	33.500	34.200	34.200	144,110
2025-02-12	33.500	34.000	33.500	33.600	33.600	94,000
2025-02-11	33.500	33.700	33.300	33.500	33.500	79,240
2025-02-10	33.650	33.650	33.300	33.500	33.500	37,001
2025-02-07	33.500	33.650	33.350	33.650	33.650	54,038
2025-02-06	33.450	33.600	33.150	33.600	33.600	41,000

← NewerPage 7 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.