Prime Oil Chemical Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.000	17.100	16.950	17.100	17.100	31,001
2026-01-20	17.150	17.500	17.050	17.050	17.050	28,536
2026-01-19	17.000	17.100	16.850	17.050	17.050	53,287
2026-01-16	16.950	17.100	16.950	17.000	17.000	29,203
2026-01-15	17.100	17.150	17.100	17.100	17.100	9,002
2026-01-14	17.100	17.100	17.050	17.100	17.100	18,100
2026-01-13	17.150	17.150	17.050	17.050	17.050	6,000
2026-01-12	17.100	17.150	17.050	17.100	17.100	45,356
2026-01-09	17.000	17.050	17.000	17.050	17.050	33,000
2026-01-08	17.050	17.050	17.000	17.050	17.050	14,000
2026-01-07	17.100	17.100	17.000	17.050	17.050	21,103
2026-01-06	17.050	17.100	17.000	17.100	17.100	54,117
2026-01-05	17.050	17.200	17.000	17.050	17.050	27,060
2026-01-02	17.050	17.050	17.050	17.050	17.050	12,000
2025-12-31	17.100	17.100	17.000	17.050	17.050	18,481
2025-12-30	17.050	17.150	17.050	17.050	17.050	11,001
2025-12-29	17.200	17.300	17.100	17.300	17.300	14,080
2025-12-26	17.000	17.150	17.000	17.100	17.100	26,002
2025-12-24	17.150	17.150	17.000	17.000	17.000	18,000
2025-12-23	17.050	17.100	17.000	17.050	17.050	36,516
2025-12-22	17.050	17.100	17.050	17.050	17.050	43,001
2025-12-19	17.100	17.150	17.100	17.100	17.100	3,000
2025-12-18	17.050	17.100	16.950	17.100	17.100	30,000
2025-12-17	17.100	17.100	17.050	17.050	17.050	15,015
2025-12-16	17.100	17.500	17.100	17.150	17.150	17,000
2025-12-15	17.050	17.200	17.050	17.150	17.150	6,260
2025-12-12	17.300	17.300	17.100	17.200	17.200	48,000
2025-12-11	17.050	17.200	16.900	17.100	17.100	53,000
2025-12-10	17.300	17.300	17.100	17.250	17.250	18,354
2025-12-09	17.200	17.250	17.150	17.200	17.200	27,895
2025-12-08	17.400	17.400	17.200	17.250	17.250	16,000
2025-12-05	17.300	17.400	17.300	17.300	17.300	14,000
2025-12-04	17.450	17.450	17.250	17.300	17.300	14,150
2025-12-03	17.300	17.350	17.150	17.350	17.350	12,150
2025-12-02	17.300	17.400	17.150	17.400	17.400	34,153
2025-12-01	17.200	17.400	17.050	17.400	17.400	69,500
2025-11-28	17.150	17.150	17.150	17.150	17.150	2,000
2025-11-27	16.950	17.100	16.900	17.050	17.050	31,801
2025-11-26	17.000	17.000	17.000	17.000	17.000	9,000
2025-11-25	17.050	17.050	16.950	17.000	17.000	20,060
2025-11-24	17.100	17.100	16.950	17.000	17.000	21,356
2025-11-21	17.050	17.250	16.950	17.000	17.000	14,002
2025-11-20	17.000	17.050	16.850	17.050	17.050	18,080
2025-11-19	16.950	17.000	16.950	17.000	17.000	19,996
2025-11-18	17.000	17.050	16.900	17.000	17.000	27,000
2025-11-17	17.100	17.200	17.000	17.000	17.000	38,776
2025-11-14	17.050	17.150	17.050	17.100	17.100	35,085
2025-11-13	17.100	17.100	16.850	16.900	16.900	35,005
2025-11-12	17.000	17.050	16.900	16.950	16.950	128,711
2025-11-11	17.100	17.200	17.000	17.050	17.050	83,000
2025-11-10	17.050	17.100	16.950	17.050	17.050	49,000
2025-11-07	17.250	17.250	17.100	17.250	17.250	22,004
2025-11-06	17.100	17.250	17.050	17.250	17.250	19,000
2025-11-05	17.150	17.150	17.050	17.150	17.150	35,020
2025-11-04	17.100	17.200	17.000	17.150	17.150	55,646
2025-11-03	17.100	17.250	17.050	17.250	17.250	25,000
2025-10-31	17.100	17.250	17.000	17.100	17.100	52,005
2025-10-30	17.100	17.250	17.100	17.200	17.200	13,825
2025-10-29	17.350	17.350	17.050	17.100	17.100	28,000
2025-10-28	17.150	17.300	17.050	17.250	17.250	49,002

← NewerPage 4 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.