Prime Oil Chemical Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	17.900	18.100	17.900	18.000	18.000	27,120
2025-05-05	18.050	18.150	18.000	18.000	18.000	57,000
2025-05-02	18.100	18.250	17.850	18.100	18.100	29,193
2025-04-30	18.000	18.100	18.000	18.000	18.000	12,475
2025-04-29	18.050	18.050	17.900	18.000	18.000	19,208
2025-04-28	18.100	18.100	17.950	18.100	18.100	12,825
2025-04-25	18.050	18.300	18.000	18.100	18.100	47,978
2025-04-24	17.900	18.000	17.850	18.000	18.000	16,026
2025-04-23	17.800	18.000	17.750	17.800	17.800	24,208
2025-04-22	17.800	17.800	17.600	17.700	17.700	20,146
2025-04-21	17.900	17.900	17.600	17.650	17.650	20,545
2025-04-18	17.650	17.900	17.650	17.750	17.750	19,121
2025-04-17	17.650	17.750	17.550	17.700	17.700	8,514
2025-04-16	17.850	17.850	17.750	17.750	17.750	22,786
2025-04-15	17.750	17.950	17.750	17.750	17.750	34,024
2025-04-14	17.500	17.700	17.500	17.600	17.600	18,145
2025-04-11	17.250	17.700	17.200	17.450	17.450	49,822
2025-04-10	17.200	17.800	17.200	17.700	17.700	110,552
2025-04-09	16.750	17.050	16.550	16.750	16.750	131,192
2025-04-08	16.650	17.150	16.550	16.750	16.750	146,717
2025-04-07	16.650	17.200	16.650	16.650	16.650	361,095
2025-04-02	18.450	18.500	18.450	18.500	18.500	5,290
2025-04-01	18.500	18.550	18.400	18.450	18.450	24,916
2025-03-31	18.400	18.450	18.300	18.400	18.400	42,104
2025-03-28	18.800	18.800	18.450	18.500	18.500	67,374
2025-03-27	18.950	19.000	18.750	18.950	18.950	65,751
2025-03-26	18.850	18.950	18.850	18.950	18.950	43,317
2025-03-25	19.000	19.000	18.850	18.850	18.850	55,004
2025-03-24	18.850	19.150	18.850	19.050	19.050	124,625
2025-03-21	19.000	19.050	18.850	18.850	18.850	68,411
2025-03-20	18.750	18.950	18.600	18.900	18.900	151,827
2025-03-19	18.800	18.950	18.700	18.750	18.750	137,671
2025-03-18	18.700	19.000	18.650	18.800	18.800	105,990
2025-03-17	18.450	18.650	18.450	18.650	18.650	106,517
2025-03-14	18.250	18.500	18.250	18.450	18.450	160,323
2025-03-13	18.050	18.050	17.950	17.950	17.950	31,041
2025-03-12	18.050	18.050	17.950	18.000	18.000	37,144
2025-03-11	18.100	18.100	17.900	17.950	17.950	68,758
2025-03-10	18.200	18.200	18.100	18.100	18.100	24,236
2025-03-07	18.100	18.200	18.100	18.100	18.100	23,206
2025-03-06	18.200	18.200	18.100	18.150	18.150	32,182
2025-03-05	18.100	18.100	18.050	18.100	18.100	11,239
2025-03-04	18.000	18.100	18.000	18.100	18.100	10,570
2025-03-03	18.100	18.150	18.000	18.000	18.000	57,459
2025-02-27	18.150	18.200	18.100	18.100	18.100	14,435
2025-02-26	18.200	18.200	18.100	18.150	18.150	24,404
2025-02-25	18.150	18.150	18.100	18.150	18.150	16,578
2025-02-24	18.100	18.200	18.100	18.150	18.150	45,064
2025-02-21	18.100	18.150	18.050	18.100	18.100	19,791
2025-02-20	18.050	18.100	18.050	18.050	18.050	13,610
2025-02-19	18.100	18.150	18.100	18.100	18.100	30,743
2025-02-18	18.150	18.150	18.100	18.150	18.150	23,286
2025-02-17	18.050	18.100	18.000	18.100	18.100	22,019
2025-02-14	18.000	18.200	17.900	18.100	18.100	48,423
2025-02-13	17.850	18.000	17.850	17.950	17.950	16,327
2025-02-12	18.000	18.000	17.800	17.800	17.800	30,587
2025-02-11	18.000	18.000	17.950	17.950	17.950	10,507
2025-02-10	18.000	18.000	17.950	18.000	18.000	16,225
2025-02-07	17.950	17.950	17.950	17.950	17.950	4,544
2025-02-06	17.850	17.950	17.850	17.950	17.950	34,443

← NewerPage 7 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.