Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	32.400	33.500	32.400	33.350	33.350	197,000
2025-02-04	34.000	34.000	33.650	33.700	33.700	61,000
2025-02-03	34.300	34.300	33.550	34.000	34.000	115,001
2025-01-22	33.900	34.300	33.600	34.300	34.300	193,000
2025-01-21	34.000	34.200	33.800	33.900	33.900	76,000
2025-01-20	34.200	34.200	33.500	33.850	33.850	121,066
2025-01-17	34.300	34.450	34.150	34.250	34.250	52,091
2025-01-16	34.100	34.350	34.100	34.200	34.200	85,000
2025-01-15	34.050	34.200	33.900	34.200	34.200	71,100
2025-01-14	33.800	34.450	33.650	34.050	34.050	79,278
2025-01-13	34.650	34.650	33.500	33.750	33.750	154,200
2025-01-10	34.550	35.000	34.300	34.650	34.650	95,021
2025-01-09	35.800	35.800	34.550	34.650	34.650	171,502
2025-01-08	35.850	35.850	35.100	35.800	35.800	161,005
2025-01-07	36.350	36.350	35.800	35.850	35.850	113,000
2025-01-06	36.200	36.800	35.900	36.250	36.250	111,730
2025-01-03	37.800	37.800	36.200	36.200	36.200	231,080
2025-01-02	36.700	37.700	36.650	37.400	37.400	334,250
2024-12-31	36.350	36.800	35.900	36.400	36.400	158,060
2024-12-30	37.500	37.500	36.000	36.000	36.000	165,003
2024-12-27	35.350	38.600	35.350	36.350	36.350	719,500
2024-12-26	34.850	35.300	34.850	35.300	35.300	102,000
2024-12-25	35.150	35.200	34.500	34.850	34.850	91,000
2024-12-24	34.850	35.400	34.850	35.200	35.200	126,101
2024-12-23	34.750	35.250	34.750	35.000	35.000	55,000
2024-12-20	34.900	35.150	34.600	34.850	34.850	69,000
2024-12-19	35.550	35.550	34.750	35.200	35.200	107,000
2024-12-18	35.150	35.350	35.100	35.250	35.250	117,006
2024-12-17	35.300	35.550	35.200	35.550	35.550	79,020
2024-12-16	36.200	36.200	35.250	35.350	35.350	120,000
2024-12-13	37.400	37.400	36.100	36.200	36.200	131,084
2024-12-12	36.900	37.400	36.850	36.850	36.850	113,002
2024-12-11	37.350	37.800	36.750	36.750	36.750	252,091
2024-12-10	36.800	37.400	36.750	37.350	37.350	249,360
2024-12-09	36.400	36.850	36.400	36.500	36.500	99,000
2024-12-06	36.700	36.800	36.350	36.400	36.400	153,000
2024-12-05	36.600	37.050	36.400	36.900	36.900	134,250
2024-12-04	36.200	36.550	36.000	36.350	36.350	115,002
2024-12-03	36.000	36.650	35.900	36.200	36.200	86,301
2024-12-02	35.750	36.150	35.650	35.650	35.650	90,999
2024-11-29	35.950	35.950	35.350	35.650	35.650	54,250
2024-11-28	36.000	36.300	35.500	35.600	35.600	164,010
2024-11-27	36.550	36.700	35.900	36.000	36.000	322,367
2024-11-26	37.200	37.250	36.750	36.750	36.750	228,235
2024-11-25	38.100	38.200	37.200	37.200	37.200	512,383
2024-11-22	39.000	39.000	38.100	38.100	38.100	152,115
2024-11-21	38.450	38.800	38.050	38.350	38.350	111,058
2024-11-20	38.250	38.250	38.250	38.250	38.250	344,382
2024-11-19	39.150	39.150	38.200	38.750	38.750	662,291
2024-11-18	37.750	40.500	37.750	39.150	39.150	2,889,077
2024-11-15	37.200	39.750	37.200	37.450	37.450	706,037
2024-11-14	38.200	38.650	37.500	37.500	37.500	260,204
2024-11-13	38.100	38.900	38.100	38.400	38.400	293,162
2024-11-12	39.100	39.100	37.800	38.100	38.100	519,255
2024-11-11	41.350	41.650	39.100	39.100	39.100	1,101,349
2024-11-08	43.400	43.400	41.500	41.600	41.600	1,009,684
2024-11-07	42.550	44.300	42.550	43.400	43.400	1,557,510
2024-11-06	42.650	45.450	41.950	42.500	42.500	2,675,125
2024-11-05	42.850	44.350	42.500	42.500	42.500	2,275,577
2024-11-04	43.150	48.700	43.150	43.400	43.400	7,674,675

← NewerPage 8 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.