Prime Oil Chemical Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	18.400	18.400	18.250	18.300	18.300	33,170
2024-05-06	18.200	18.350	17.850	18.300	18.300	88,848
2024-05-03	18.150	18.300	18.150	18.300	18.300	20,592
2024-05-02	18.200	18.250	18.150	18.250	18.250	37,537
2024-04-30	18.250	18.250	18.150	18.200	18.200	20,762
2024-04-29	18.200	18.250	18.100	18.250	18.250	45,229
2024-04-26	18.200	18.200	18.100	18.200	18.200	19,902
2024-04-25	18.100	18.200	18.100	18.200	18.200	44,245
2024-04-24	18.100	18.150	18.050	18.150	18.150	41,522
2024-04-23	18.150	18.150	18.050	18.050	18.050	31,810
2024-04-22	18.000	18.150	18.000	18.100	18.100	42,126
2024-04-19	18.000	18.050	17.950	18.000	18.000	45,894
2024-04-18	18.000	18.100	17.950	18.000	18.000	57,598
2024-04-17	18.100	18.150	18.050	18.100	18.100	29,523
2024-04-16	18.200	18.200	17.950	18.000	18.000	135,718
2024-04-15	18.150	18.250	18.000	18.200	18.200	167,137
2024-04-12	18.250	18.250	18.150	18.200	18.200	79,903
2024-04-11	18.250	18.300	18.200	18.250	18.250	43,181
2024-04-10	18.300	18.350	18.200	18.300	18.300	68,746
2024-04-09	18.300	18.350	18.200	18.250	18.250	83,566
2024-04-08	18.250	18.300	18.200	18.300	18.300	39,175
2024-04-03	18.250	18.300	18.250	18.250	18.250	7,119
2024-04-02	18.350	18.400	18.250	18.250	18.250	64,747
2024-04-01	18.250	18.350	18.250	18.350	18.350	84,970
2024-03-29	18.200	18.250	18.200	18.250	18.250	51,320
2024-03-28	18.200	18.250	18.200	18.200	18.200	45,568
2024-03-27	18.150	18.150	18.150	18.150	18.150	26,629
2024-03-26	18.150	18.250	18.100	18.150	18.150	77,565
2024-03-25	18.100	18.200	18.100	18.150	18.150	17,072
2024-03-22	18.150	18.150	18.100	18.100	18.100	76,577
2024-03-21	18.150	18.200	18.150	18.150	18.150	45,255
2024-03-20	18.100	18.200	18.100	18.150	18.150	61,976
2024-03-19	18.100	18.100	18.050	18.100	18.100	46,537
2024-03-18	18.100	18.150	18.050	18.100	18.100	28,889
2024-03-15	18.150	18.150	18.000	18.100	18.100	131,880
2024-03-14	18.150	18.200	18.100	18.200	18.200	110,909
2024-03-13	18.200	18.200	18.050	18.150	18.150	89,888
2024-03-12	18.200	18.250	18.150	18.200	18.200	52,972
2024-03-11	18.150	18.200	18.100	18.150	18.150	109,672
2024-03-08	18.300	18.300	18.050	18.150	18.150	153,727
2024-03-07	18.350	18.350	18.150	18.300	18.300	135,691
2024-03-06	18.350	18.400	18.200	18.350	18.350	185,268
2024-03-05	18.400	18.450	18.350	18.350	18.350	79,861
2024-03-04	18.600	18.650	18.400	18.400	18.400	230,303
2024-03-01	18.650	18.700	18.600	18.600	18.600	39,919
2024-02-29	18.650	18.700	18.650	18.650	18.650	40,328
2024-02-27	18.700	18.700	18.550	18.650	18.650	110,127
2024-02-26	18.700	18.700	18.600	18.700	18.700	75,614
2024-02-23	18.800	18.800	18.700	18.700	18.700	38,409
2024-02-22	18.750	18.850	18.700	18.750	18.750	53,380
2024-02-21	18.850	18.850	18.700	18.750	18.750	45,574
2024-02-20	18.750	18.850	18.750	18.800	18.800	43,303
2024-02-19	18.700	18.900	18.650	18.800	18.800	63,826
2024-02-16	18.700	18.750	18.650	18.700	18.700	39,077
2024-02-15	18.750	18.800	18.700	18.700	18.700	66,158
2024-02-05	18.800	18.800	18.700	18.750	18.750	26,951
2024-02-02	18.850	18.850	18.800	18.800	18.800	15,993
2024-02-01	18.800	18.850	18.800	18.800	18.800	62,884
2024-01-31	19.000	19.000	18.800	18.800	18.800	16,139
2024-01-30	18.800	19.000	18.750	19.000	19.000	20,081

← NewerPage 11 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.