Prime Oil Chemical Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	18.600	18.650	18.500	18.650	18.650	36,608
2024-08-01	18.650	18.800	18.650	18.800	18.800	46,342
2024-07-31	18.500	18.650	18.400	18.650	18.650	45,377
2024-07-30	18.550	18.550	18.500	18.500	18.500	46,442
2024-07-29	18.500	18.700	18.500	18.550	18.550	83,630
2024-07-26	18.500	18.600	18.500	18.550	18.550	18,013
2024-07-23	18.550	18.700	18.550	18.650	18.650	16,691
2024-07-22	18.700	18.700	18.400	18.450	18.450	76,045
2024-07-19	18.650	19.500	18.600	18.700	18.700	86,409
2024-07-18	18.750	19.000	18.600	18.650	18.650	94,479
2024-07-17	18.950	18.950	18.800	18.800	18.800	39,186
2024-07-16	18.900	18.950	18.900	18.900	18.900	32,481
2024-07-15	19.000	19.200	18.950	18.950	18.950	183,644
2024-07-12	18.800	19.100	18.650	19.000	19.000	98,325
2024-07-11	18.550	19.000	18.550	18.850	18.850	153,030
2024-07-10	19.150	19.200	19.000	19.050	19.050	213,434
2024-07-09	19.100	19.200	19.000	19.150	19.150	198,826
2024-07-08	19.250	19.250	19.050	19.150	19.150	94,498
2024-07-05	19.200	19.250	19.150	19.200	19.200	39,374
2024-07-04	19.100	19.300	19.050	19.200	19.200	50,876
2024-07-03	19.050	19.150	19.050	19.100	19.100	37,551
2024-07-02	19.100	19.150	19.050	19.050	19.050	40,707
2024-07-01	19.250	19.300	18.900	19.100	19.100	115,982
2024-06-28	19.100	19.250	19.100	19.250	19.250	89,870
2024-06-27	19.250	19.300	19.100	19.200	19.200	108,512
2024-06-26	19.450	19.450	19.200	19.250	19.250	191,857
2024-06-25	19.400	19.500	19.350	19.450	19.450	38,501
2024-06-24	19.200	19.400	19.150	19.250	19.250	48,099
2024-06-21	19.150	19.200	19.100	19.150	19.150	16,876
2024-06-20	19.150	19.300	19.100	19.250	19.250	38,045
2024-06-19	19.350	19.350	19.150	19.300	19.300	57,820
2024-06-18	19.400	19.450	19.250	19.300	19.300	62,164
2024-06-17	19.450	19.450	19.200	19.350	19.350	73,054
2024-06-14	19.300	19.400	19.250	19.250	19.250	42,031
2024-06-13	19.600	19.600	19.300	19.400	19.400	72,591
2024-06-12	19.700	19.750	19.500	19.500	19.500	81,589
2024-06-11	19.900	19.900	19.350	19.550	19.550	166,897
2024-06-07	19.500	19.950	19.450	19.550	19.550	451,990
2024-06-06	18.950	19.000	18.850	19.000	19.000	67,692
2024-06-05	18.850	18.950	18.850	18.950	18.950	18,214
2024-06-04	19.050	19.100	18.850	18.850	18.850	72,474
2024-06-03	18.950	19.050	18.850	19.050	19.050	48,162
2024-05-31	18.900	19.000	18.800	18.950	18.950	54,593
2024-05-30	18.850	18.900	18.650	18.900	18.900	77,316
2024-05-29	18.700	18.850	18.700	18.850	18.850	50,525
2024-05-28	18.750	18.900	18.650	18.700	18.700	69,740
2024-05-27	18.700	18.800	18.500	18.650	18.650	71,957
2024-05-24	18.500	18.750	18.500	18.600	18.600	41,697
2024-05-23	18.550	18.950	18.350	18.500	18.500	420,044
2024-05-22	18.500	18.600	18.500	18.550	18.550	47,950
2024-05-21	18.700	18.700	18.500	18.700	18.700	42,531
2024-05-20	18.700	18.700	18.600	18.700	18.700	43,026
2024-05-17	18.600	18.700	18.350	18.700	18.700	87,134
2024-05-16	18.600	18.650	18.450	18.650	18.650	76,637
2024-05-15	18.500	18.550	18.450	18.500	18.500	44,178
2024-05-14	18.550	18.600	18.400	18.500	18.500	65,034
2024-05-13	18.350	18.600	18.250	18.550	18.550	90,466
2024-05-10	18.350	18.400	18.300	18.350	18.350	100,456
2024-05-09	18.350	18.350	18.300	18.300	18.300	65,789
2024-05-08	18.400	18.400	18.300	18.300	18.300	20,066

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.6500 TWD
2022-07-20	0.8000 TWD
2021-09-06	2.0000 TWD
2020-07-06	1.6500 TWD
2019-08-26	1.5145 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.