Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	43.150	48.700	43.150	43.400	43.400	7,674,675
2024-11-01	44.800	46.000	42.000	44.550	44.550	7,919,601
2024-10-30	45.800	46.300	42.000	42.000	42.000	6,855,721
2024-10-29	45.450	45.450	43.900	45.450	45.450	6,265,934
2024-10-28	41.200	41.350	40.650	41.350	41.350	1,316,493
2024-10-25	34.050	37.600	34.050	37.600	37.600	437,426
2024-10-24	34.200	34.500	34.200	34.200	34.200	35,000
2024-10-23	34.300	34.300	34.150	34.300	34.300	11,030
2024-10-22	33.900	34.400	33.900	34.300	34.300	29,100
2024-10-21	33.850	34.100	33.850	34.050	34.050	42,000
2024-10-18	34.250	34.300	34.000	34.000	34.000	41,000
2024-10-17	34.200	34.500	34.150	34.200	34.200	43,223
2024-10-16	34.500	34.500	34.150	34.150	34.150	25,000
2024-10-15	34.350	34.400	34.250	34.250	34.250	41,300
2024-10-14	34.350	34.400	34.300	34.300	34.300	22,000
2024-10-11	34.450	34.500	34.350	34.350	34.350	36,000
2024-10-09	34.650	34.650	34.450	34.450	34.450	32,011
2024-10-08	34.750	34.850	34.600	34.650	34.650	23,010
2024-10-07	34.850	35.000	34.800	34.900	34.900	31,100
2024-10-04	34.800	34.800	34.650	34.800	34.800	26,001
2024-10-01	34.800	34.900	34.750	34.900	34.900	17,001
2024-09-30	34.500	34.950	34.500	34.950	34.950	48,001
2024-09-27	34.250	34.700	34.250	34.500	34.500	34,002
2024-09-26	34.350	34.400	34.200	34.300	34.300	36,140
2024-09-25	33.700	34.950	33.700	34.350	34.350	48,935
2024-09-24	33.850	33.850	33.700	33.700	33.700	36,016
2024-09-23	33.600	33.900	33.600	33.850	33.850	17,000
2024-09-20	33.900	33.950	33.700	33.900	33.900	21,000
2024-09-19	33.700	33.700	33.550	33.700	33.700	23,000
2024-09-18	33.850	33.900	33.600	33.700	33.700	28,000
2024-09-16	33.650	33.900	33.650	33.750	33.750	15,050
2024-09-13	33.300	33.750	33.250	33.650	33.650	11,000
2024-09-12	33.250	33.450	33.250	33.450	33.450	38,080
2024-09-11	33.200	33.400	33.200	33.250	33.250	12,100
2024-09-10	33.300	33.450	33.150	33.250	33.250	26,564
2024-09-09	33.200	33.350	32.900	33.300	33.300	42,007
2024-09-06	33.400	33.750	33.050	33.650	33.650	53,000
2024-09-05	34.600	34.600	33.400	33.400	33.400	40,000
2024-09-04	33.350	33.900	33.100	33.400	33.400	94,000
2024-09-03	34.600	34.600	34.350	34.600	34.600	37,218
2024-09-02	34.800	34.800	34.550	34.600	34.600	33,250
2024-08-30	34.750	34.800	34.700	34.800	34.800	44,021
2024-08-29	34.750	34.750	34.550	34.750	34.750	35,020
2024-08-28	34.550	34.950	34.400	34.700	34.700	20,499
2024-08-27	34.600	34.700	34.600	34.700	34.700	7,000
2024-08-26	34.650	34.950	34.650	34.750	34.750	19,030
2024-08-23	34.600	35.000	34.300	35.000	35.000	45,322
2024-08-22	34.500	34.800	34.500	34.700	34.700	20,035
2024-08-21	34.850	34.950	34.550	34.800	34.800	35,196
2024-08-20	34.900	34.900	34.700	34.850	34.850	42,000
2024-08-19	35.000	35.000	34.750	34.900	34.900	32,100
2024-08-16	35.000	35.000	34.800	34.950	34.950	49,000
2024-08-15	34.900	35.100	34.700	34.950	34.950	34,000
2024-08-14	35.000	35.000	34.800	34.900	34.900	50,020
2024-08-13	35.000	35.050	34.950	35.000	35.000	23,240
2024-08-12	35.100	35.100	34.850	34.950	34.950	45,070
2024-08-09	34.850	35.100	34.850	34.950	34.950	40,004
2024-08-08	34.350	34.950	33.500	34.850	34.850	36,010
2024-08-07	34.050	35.400	34.050	35.050	35.050	57,012
2024-08-06	33.400	34.100	32.000	34.000	34.000	138,466

← NewerPage 9 of 21 · 1,217 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.