Prime Oil Chemical Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.600	13.650	13.500	13.500	13.500	43,000
2026-07-23	13.600	13.600	13.550	13.600	13.600	21,190
2026-07-22	13.700	13.700	13.600	13.600	13.600	36,250
2026-07-21	13.850	13.850	13.700	13.700	13.700	21,355
2026-07-20	13.900	13.900	13.650	13.700	13.700	44,001
2026-07-17	13.900	13.900	13.700	13.850	13.850	34,190
2026-07-16	13.950	13.950	13.900	13.900	13.900	28,355
2026-07-15	13.850	13.950	13.850	13.900	13.900	14,000
2026-07-14	13.950	13.950	13.800	13.800	13.800	46,001
2026-07-13	13.900	14.000	13.850	13.950	13.950	14,000
2026-07-10	14.000	14.000	14.000	14.000	14.000	0
2026-07-09	14.000	14.050	13.800	14.000	14.000	11,085
2026-07-08	13.900	14.050	13.850	14.000	14.000	40,000
2026-07-07	13.900	14.150	13.800	14.150	14.150	59,000
2026-07-06	14.050	14.050	13.850	13.950	13.950	98,200
2026-07-03	14.250	14.400	14.150	14.400	13.700	112,188
2026-07-02	14.150	14.350	14.150	14.250	13.557	17,710
2026-07-01	14.450	14.450	14.250	14.300	13.605	32,003
2026-06-30	14.000	14.250	14.000	14.250	13.557	44,146
2026-06-29	14.150	14.150	14.000	14.100	13.415	62,284
2026-06-26	14.200	14.200	14.100	14.150	14.150	28,001
2026-06-25	14.350	14.350	14.150	14.200	14.200	26,017
2026-06-24	14.250	14.250	14.100	14.200	14.200	19,416
2026-06-23	14.300	14.350	14.150	14.250	14.250	29,500
2026-06-22	14.150	14.200	14.100	14.200	14.200	36,776
2026-06-18	14.050	14.200	14.000	14.150	14.150	67,086
2026-06-17	14.100	14.200	13.950	14.050	14.050	108,509
2026-06-16	14.050	14.250	14.050	14.150	14.150	27,000
2026-06-15	14.150	14.200	14.050	14.050	14.050	63,419
2026-06-12	14.200	14.200	14.050	14.150	14.150	38,095
2026-06-11	14.150	14.200	14.050	14.100	14.100	24,085
2026-06-10	13.950	14.050	13.900	14.050	14.050	89,356
2026-06-09	13.850	13.950	13.800	13.950	13.950	120,221
2026-06-08	13.950	14.050	13.750	13.850	13.850	112,081
2026-06-05	14.350	14.350	14.150	14.250	14.250	48,071
2026-06-04	14.300	14.400	14.250	14.350	14.350	53,205
2026-06-03	14.200	14.350	14.150	14.300	14.300	88,019
2026-06-02	14.200	14.300	14.050	14.200	14.200	38,800
2026-06-01	14.050	14.450	14.000	14.200	14.200	137,105
2026-05-29	14.050	14.250	14.050	14.100	14.100	50,500
2026-05-28	14.150	14.400	14.000	14.050	14.050	54,400
2026-05-27	14.200	14.200	14.000	14.150	14.150	50,355
2026-05-26	14.050	14.450	13.950	14.200	14.200	80,619
2026-05-25	14.200	14.200	13.950	14.050	14.050	119,010
2026-05-22	14.250	14.250	14.050	14.250	14.250	75,462
2026-05-21	14.100	14.500	14.100	14.300	14.300	73,002
2026-05-20	14.150	14.150	13.950	14.100	14.100	73,000
2026-05-19	14.200	14.250	14.050	14.150	14.150	83,000
2026-05-18	14.750	14.750	14.000	14.250	14.250	201,004
2026-05-15	15.300	15.300	14.800	14.850	14.850	314,010
2026-05-14	15.500	15.500	15.450	15.450	15.450	41,152
2026-05-13	15.550	15.550	15.450	15.500	15.500	43,776
2026-05-12	15.600	15.650	15.500	15.550	15.550	55,355
2026-05-11	15.800	15.800	15.600	15.650	15.650	115,110
2026-05-08	16.200	16.200	15.750	15.850	15.850	67,206
2026-05-07	15.950	15.950	15.750	15.900	15.900	112,067
2026-05-06	16.200	16.200	15.900	16.000	16.000	114,000
2026-05-05	16.150	16.250	16.000	16.200	16.200	111,171
2026-05-04	16.250	16.250	16.200	16.250	16.250	37,000
2026-04-30	16.200	16.250	16.150	16.250	16.250	44,000

← NewerPage 2 of 3 · 126 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.