Powercom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.500	19.500	19.250	19.250	19.250	54,449
2026-10-19	19.700	19.700	19.300	19.350	19.350	108,371
2026-10-16	19.500	19.800	19.500	19.700	19.700	15,046
2026-10-15	20.050	20.050	19.500	19.500	19.500	112,100
2026-10-14	20.000	20.100	20.000	20.050	20.050	42,001
2026-10-13	20.150	20.150	19.800	19.950	19.950	101,201
2026-10-12	20.350	20.450	20.250	20.350	20.350	69,284
2026-10-08	20.850	20.900	20.550	20.550	20.550	43,778
2026-10-07	20.900	20.950	20.800	20.850	20.850	60,240
2026-10-06	20.900	20.950	20.600	20.850	20.850	106,498
2026-10-05	20.600	21.000	20.600	20.850	20.850	120,500
2026-10-02	20.250	20.750	20.100	20.750	20.750	95,655
2026-10-01	20.350	20.350	20.150	20.250	20.250	57,535
2026-09-30	20.650	20.650	20.250	20.350	20.350	44,500
2026-09-29	20.000	20.800	20.000	20.100	20.100	96,300
2026-09-24	20.900	20.950	20.550	20.600	20.600	26,100
2026-09-23	21.000	21.000	20.650	20.900	20.900	31,517
2026-09-22	20.850	21.250	20.700	20.700	20.700	67,200
2026-09-21	20.650	21.100	20.500	20.850	20.850	86,071
2026-09-18	20.250	20.650	20.250	20.650	20.650	43,214
2026-09-17	20.650	20.700	20.450	20.450	20.450	53,000
2026-09-16	20.300	20.450	20.150	20.450	20.450	56,229
2026-09-15	20.250	20.300	20.000	20.100	20.100	43,547
2026-09-14	20.050	20.150	19.800	20.000	20.000	52,100
2026-09-11	20.500	20.500	20.050	20.250	20.250	53,000
2026-09-10	20.800	20.800	20.450	20.450	20.450	57,202
2026-09-09	20.900	20.900	20.700	20.900	20.900	55,301
2026-09-08	20.900	21.000	20.700	20.850	20.850	65,693
2026-09-07	21.000	21.150	20.900	20.950	20.950	29,150
2026-09-04	20.900	20.900	20.550	20.900	20.900	72,501
2026-09-03	21.250	21.400	20.850	20.850	20.850	78,201
2026-09-02	21.350	21.350	21.000	21.200	21.200	28,429
2026-09-01	21.000	21.450	21.000	21.350	21.350	33,343
2026-08-31	20.850	21.000	20.650	21.000	21.000	28,200
2026-08-28	21.500	21.500	20.950	21.100	21.100	121,484
2026-08-27	22.000	22.000	21.400	21.400	21.400	102,200
2026-08-26	21.000	22.450	21.000	21.900	21.900	233,696
2026-08-25	21.200	21.200	20.850	21.150	21.150	49,699
2026-08-24	21.350	21.350	20.850	21.200	21.200	68,000
2026-08-21	21.250	21.250	20.850	21.000	21.000	73,500
2026-08-20	21.250	21.450	21.000	21.250	21.250	60,285
2026-08-19	21.650	21.650	20.850	21.050	21.050	64,300
2026-08-18	21.400	21.600	21.000	21.150	21.150	66,272
2026-08-17	21.550	22.000	21.300	21.350	21.350	103,276
2026-08-14	20.800	21.550	20.300	21.150	21.150	176,800
2026-08-13	21.000	21.550	20.600	20.600	20.600	184,665
2026-08-12	20.450	20.750	20.450	20.600	20.600	81,887
2026-08-11	20.600	20.700	20.200	20.350	20.350	30,301
2026-08-10	20.200	20.800	20.200	20.600	20.600	83,576
2026-08-07	20.000	20.300	19.400	19.950	19.950	44,200
2026-08-06	20.250	20.250	19.900	20.050	20.050	33,600
2026-08-05	20.250	20.450	19.900	20.250	20.250	69,598
2026-08-04	19.750	20.000	19.600	19.700	19.700	49,110
2026-08-03	19.500	19.800	19.500	19.700	19.700	52,789
2026-07-31	19.400	19.550	18.900	19.500	19.500	41,400
2026-07-30	18.500	19.350	18.350	18.650	18.650	136,210
2026-07-29	20.000	20.000	18.400	18.850	18.850	241,500
2026-07-28	20.600	20.600	19.500	19.500	19.500	186,400
2026-07-27	20.450	20.700	20.300	20.700	20.700	53,100
2026-07-24	20.900	21.050	20.550	20.750	20.750	42,200

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.