Prime Oil Chemical Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	16.250	16.550	16.200	16.200	16.200	40,117
2026-04-28	16.600	16.600	16.200	16.250	16.250	43,000
2026-04-27	16.150	16.650	16.150	16.350	16.350	91,828
2026-04-24	16.300	16.500	16.200	16.250	16.250	66,000
2026-04-23	16.400	16.500	16.250	16.300	16.300	114,000
2026-04-22	16.550	16.600	16.450	16.500	16.500	111,000
2026-04-21	16.600	16.600	16.550	16.600	16.600	27,000
2026-04-20	16.700	16.700	16.500	16.650	16.650	73,030
2026-04-17	16.600	16.700	16.500	16.700	16.700	66,710
2026-04-16	16.700	16.700	16.600	16.700	16.700	87,065
2026-04-15	16.850	16.850	16.600	16.800	16.800	69,000
2026-04-14	16.900	16.900	16.650	16.700	16.700	72,102
2026-04-13	16.700	16.900	16.650	16.800	16.800	44,000
2026-04-10	16.800	16.800	16.600	16.700	16.700	53,001
2026-04-09	16.950	16.950	16.750	16.750	16.750	7,009
2026-04-08	16.750	16.850	16.700	16.750	16.750	31,000
2026-04-07	16.700	16.950	16.650	16.700	16.700	36,001
2026-04-02	16.700	16.900	16.700	16.700	16.700	4,100
2026-04-01	16.800	16.800	16.700	16.700	16.700	24,000
2026-03-31	16.900	16.900	16.750	16.750	16.750	27,305
2026-03-30	17.200	17.200	16.900	17.000	17.000	59,355
2026-03-27	16.950	16.950	16.900	16.900	16.900	11,015
2026-03-26	16.800	16.950	16.800	16.950	16.950	75,000
2026-03-25	16.650	16.900	16.650	16.750	16.750	45,397
2026-03-24	16.850	16.850	16.550	16.600	16.600	28,001
2026-03-23	16.600	16.650	16.500	16.650	16.650	77,007
2026-03-20	16.650	16.750	16.600	16.650	16.650	56,408
2026-03-19	16.750	16.950	16.700	16.700	16.700	67,001
2026-03-18	16.850	16.950	16.750	16.800	16.800	59,000
2026-03-17	16.900	16.950	16.800	16.850	16.850	148,121
2026-03-16	17.000	17.000	16.900	16.900	16.900	83,228
2026-03-13	17.400	17.400	16.900	17.000	17.000	190,649
2026-03-12	17.550	17.650	17.350	17.350	17.350	15,258
2026-03-11	17.500	17.500	17.350	17.350	17.350	57,003
2026-03-10	17.550	17.550	17.300	17.500	17.500	80,353
2026-03-09	17.500	17.850	17.450	17.700	17.700	283,820
2026-03-06	17.200	17.600	17.200	17.500	17.500	14,001
2026-03-05	17.750	17.750	17.350	17.500	17.500	55,001
2026-03-04	17.750	17.850	17.200	17.500	17.500	187,019
2026-03-03	17.200	17.650	17.200	17.600	17.600	81,206
2026-03-02	17.350	17.450	17.200	17.300	17.300	50,000
2026-02-26	17.100	17.500	17.100	17.250	17.250	116,038
2026-02-25	17.100	17.150	17.000	17.150	17.150	73,016
2026-02-24	17.100	17.200	17.050	17.050	17.050	46,200
2026-02-23	16.950	17.100	16.950	17.000	17.000	67,098
2026-02-11	17.000	17.150	16.900	17.050	17.050	79,355
2026-02-10	17.000	17.050	16.850	17.000	17.000	42,498
2026-02-09	17.000	17.150	17.000	17.100	17.100	34,776
2026-02-06	17.000	17.050	17.000	17.050	17.050	26,001
2026-02-05	17.100	17.100	17.000	17.050	17.050	25,203
2026-02-04	17.050	17.150	17.000	17.100	17.100	30,001
2026-02-03	17.050	17.100	17.000	17.050	17.050	34,018
2026-02-02	17.050	17.050	17.000	17.000	17.000	12,000
2026-01-30	17.050	17.100	17.000	17.050	17.050	18,000
2026-01-29	17.100	17.200	17.050	17.100	17.100	20,001
2026-01-28	17.150	17.200	17.050	17.100	17.100	23,000
2026-01-27	17.050	17.200	17.050	17.100	17.100	25,486
2026-01-26	17.200	17.200	17.100	17.150	17.150	26,130
2026-01-23	17.000	17.250	17.000	17.250	17.250	157,000
2026-01-22	17.050	17.050	17.000	17.000	17.000	14,000

← NewerPage 3 of 5 · 244 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.