Powercom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 34.050 | 34.050 | 31.400 | 31.400 | 31.400 | 341,810 |
| 2024-08-02 | 36.000 | 36.150 | 34.750 | 34.850 | 34.850 | 140,384 |
| 2024-08-01 | 36.450 | 36.600 | 36.000 | 36.550 | 36.550 | 141,373 |
| 2024-07-31 | 34.900 | 36.350 | 34.650 | 36.350 | 36.350 | 270,035 |
| 2024-07-30 | 34.850 | 34.850 | 33.950 | 34.650 | 34.650 | 106,976 |
| 2024-07-29 | 35.650 | 35.750 | 34.400 | 34.500 | 34.500 | 263,994 |
| 2024-07-26 | 34.850 | 37.800 | 34.500 | 35.500 | 35.500 | 583,479 |
| 2024-07-23 | 34.600 | 35.100 | 34.500 | 35.100 | 35.100 | 212,522 |
| 2024-07-22 | 35.600 | 36.000 | 34.500 | 34.600 | 34.600 | 247,150 |
| 2024-07-19 | 36.150 | 36.650 | 35.700 | 35.700 | 35.700 | 232,888 |
| 2024-07-18 | 36.050 | 37.000 | 36.050 | 36.100 | 36.100 | 160,066 |
| 2024-07-17 | 37.050 | 37.050 | 36.550 | 36.700 | 36.700 | 131,486 |
| 2024-07-16 | 37.150 | 37.200 | 36.250 | 36.550 | 36.550 | 137,112 |
| 2024-07-15 | 37.150 | 37.700 | 36.500 | 36.550 | 36.550 | 316,887 |
| 2024-07-12 | 35.500 | 37.800 | 35.400 | 36.850 | 36.850 | 697,092 |
| 2024-07-11 | 35.650 | 36.450 | 35.050 | 35.200 | 35.200 | 358,560 |
| 2024-07-10 | 37.100 | 37.100 | 35.600 | 35.600 | 35.600 | 318,854 |
| 2024-07-09 | 36.750 | 36.900 | 35.950 | 36.600 | 36.600 | 464,514 |
| 2024-07-08 | 38.000 | 38.000 | 36.600 | 36.800 | 36.800 | 372,129 |
| 2024-07-05 | 37.850 | 37.850 | 36.600 | 37.350 | 37.350 | 554,337 |
| 2024-07-04 | 37.450 | 37.450 | 36.550 | 36.800 | 36.800 | 639,665 |
| 2024-07-03 | 37.500 | 39.950 | 37.500 | 37.500 | 37.500 | 1,668,727 |
| 2024-07-02 | 36.800 | 38.300 | 35.800 | 37.250 | 37.250 | 1,375,604 |
| 2024-07-01 | 37.150 | 37.650 | 35.550 | 35.900 | 35.900 | 1,204,713 |
| 2024-06-28 | 36.900 | 38.400 | 35.000 | 37.100 | 37.100 | 4,524,914 |
| 2024-06-27 | 33.000 | 35.850 | 32.950 | 35.850 | 35.850 | 1,621,297 |
| 2024-06-26 | 31.300 | 32.900 | 31.300 | 32.600 | 32.600 | 276,702 |
| 2024-06-25 | 32.050 | 32.050 | 31.000 | 31.250 | 31.250 | 89,429 |
| 2024-06-24 | 31.500 | 32.200 | 31.500 | 31.600 | 31.600 | 87,440 |
| 2024-06-21 | 31.400 | 32.150 | 31.350 | 31.500 | 31.500 | 145,200 |
| 2024-06-20 | 31.650 | 31.750 | 31.300 | 31.350 | 31.350 | 73,414 |
| 2024-06-19 | 31.900 | 32.800 | 31.500 | 31.500 | 31.500 | 279,954 |
| 2024-06-18 | 31.350 | 31.950 | 31.050 | 31.900 | 31.900 | 188,570 |
| 2024-06-17 | 30.650 | 31.250 | 30.650 | 31.100 | 31.100 | 80,814 |
| 2024-06-14 | 31.050 | 31.050 | 30.650 | 30.650 | 30.650 | 103,814 |
| 2024-06-13 | 30.600 | 30.750 | 30.350 | 30.550 | 30.550 | 91,544 |
| 2024-06-12 | 30.800 | 30.800 | 30.500 | 30.600 | 30.600 | 66,550 |
| 2024-06-11 | 31.550 | 31.550 | 30.800 | 30.800 | 30.800 | 94,562 |
| 2024-06-07 | 30.800 | 31.800 | 30.800 | 31.500 | 31.500 | 73,692 |
| 2024-06-06 | 31.100 | 31.100 | 30.600 | 30.700 | 30.700 | 75,240 |
| 2024-06-05 | 31.200 | 31.200 | 30.750 | 31.050 | 31.050 | 100,504 |
| 2024-06-04 | 31.500 | 31.500 | 31.000 | 31.150 | 31.150 | 110,324 |
| 2024-06-03 | 31.700 | 31.700 | 31.150 | 31.150 | 31.150 | 73,511 |
| 2024-05-31 | 32.100 | 32.550 | 31.450 | 31.450 | 31.450 | 115,249 |
| 2024-05-30 | 32.200 | 33.650 | 31.950 | 31.950 | 31.950 | 372,710 |
| 2024-05-29 | 31.650 | 32.350 | 31.650 | 32.250 | 32.250 | 170,112 |
| 2024-05-28 | 31.550 | 32.400 | 31.550 | 31.600 | 31.600 | 127,306 |
| 2024-05-27 | 31.800 | 32.150 | 31.400 | 31.600 | 31.600 | 115,502 |
| 2024-05-24 | 30.800 | 31.500 | 30.800 | 31.500 | 31.500 | 78,985 |
| 2024-05-23 | 32.250 | 32.400 | 31.000 | 31.000 | 31.000 | 152,498 |
| 2024-05-22 | 31.850 | 33.000 | 31.850 | 31.950 | 31.950 | 290,106 |
| 2024-05-21 | 33.000 | 33.050 | 31.550 | 31.550 | 31.550 | 209,089 |
| 2024-05-20 | 33.800 | 33.800 | 32.100 | 32.700 | 32.700 | 403,065 |
| 2024-05-17 | 34.000 | 34.300 | 32.850 | 33.800 | 33.800 | 2,036,885 |
| 2024-05-16 | 31.550 | 33.000 | 31.150 | 33.000 | 33.000 | 518,780 |
| 2024-05-15 | 29.950 | 31.000 | 29.950 | 30.000 | 30.000 | 204,615 |
| 2024-05-14 | 29.800 | 30.000 | 29.700 | 29.700 | 29.700 | 81,766 |
| 2024-05-13 | 29.900 | 30.050 | 29.700 | 29.800 | 29.800 | 113,534 |
| 2024-05-10 | 29.850 | 30.250 | 29.700 | 30.000 | 30.000 | 89,007 |
| 2024-05-09 | 30.300 | 30.300 | 29.650 | 29.850 | 29.850 | 125,139 |
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.