Powercom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 30.300 | 30.350 | 29.950 | 30.050 | 30.050 | 55,801 |
| 2024-05-06 | 30.900 | 30.900 | 30.250 | 30.300 | 30.300 | 55,561 |
| 2024-05-03 | 30.800 | 31.250 | 30.200 | 30.300 | 30.300 | 116,375 |
| 2024-05-02 | 30.300 | 30.600 | 30.000 | 30.450 | 30.450 | 80,320 |
| 2024-04-30 | 30.300 | 30.400 | 29.950 | 30.200 | 30.200 | 77,915 |
| 2024-04-29 | 30.350 | 30.600 | 29.900 | 30.050 | 30.050 | 210,060 |
| 2024-04-26 | 30.550 | 30.700 | 30.250 | 30.250 | 30.250 | 97,374 |
| 2024-04-25 | 30.800 | 31.000 | 30.500 | 30.500 | 30.500 | 71,642 |
| 2024-04-24 | 30.450 | 30.850 | 30.450 | 30.800 | 30.800 | 52,614 |
| 2024-04-23 | 30.500 | 31.000 | 30.250 | 30.400 | 30.400 | 83,890 |
| 2024-04-22 | 31.000 | 31.850 | 30.350 | 30.350 | 30.350 | 142,230 |
| 2024-04-19 | 31.600 | 31.950 | 30.000 | 31.000 | 31.000 | 126,685 |
| 2024-04-18 | 31.900 | 32.100 | 31.450 | 31.600 | 31.600 | 55,003 |
| 2024-04-17 | 31.000 | 32.650 | 30.600 | 31.900 | 31.900 | 236,727 |
| 2024-04-16 | 31.000 | 31.000 | 30.000 | 30.400 | 30.400 | 146,913 |
| 2024-04-15 | 31.250 | 31.250 | 30.600 | 30.800 | 30.800 | 146,267 |
| 2024-04-12 | 32.200 | 32.200 | 31.500 | 31.650 | 31.650 | 129,821 |
| 2024-04-11 | 32.550 | 32.650 | 32.000 | 32.000 | 32.000 | 121,878 |
| 2024-04-10 | 32.600 | 32.850 | 32.550 | 32.550 | 32.550 | 80,900 |
| 2024-04-09 | 34.300 | 34.400 | 32.650 | 32.650 | 32.650 | 367,648 |
| 2024-04-08 | 33.200 | 34.650 | 32.950 | 33.800 | 33.800 | 514,690 |
| 2024-04-03 | 32.850 | 33.600 | 32.700 | 33.200 | 33.200 | 269,127 |
| 2024-04-02 | 32.350 | 32.850 | 32.200 | 32.550 | 32.550 | 94,385 |
| 2024-04-01 | 31.900 | 32.650 | 31.000 | 32.350 | 32.350 | 288,299 |
| 2024-03-29 | 31.400 | 33.900 | 31.400 | 32.000 | 32.000 | 792,871 |
| 2024-03-28 | 31.200 | 31.800 | 31.150 | 31.400 | 31.400 | 128,129 |
| 2024-03-27 | 30.900 | 31.150 | 30.750 | 31.000 | 31.000 | 62,225 |
| 2024-03-26 | 31.300 | 31.600 | 30.650 | 31.050 | 31.050 | 129,731 |
| 2024-03-25 | 30.800 | 31.300 | 30.600 | 31.250 | 31.250 | 156,205 |
| 2024-03-22 | 31.950 | 32.350 | 30.700 | 30.700 | 30.700 | 322,648 |
| 2024-03-21 | 30.200 | 31.600 | 30.050 | 31.400 | 31.400 | 363,492 |
| 2024-03-20 | 30.100 | 30.450 | 29.750 | 29.850 | 29.850 | 159,320 |
| 2024-03-19 | 30.250 | 30.600 | 30.050 | 30.100 | 30.100 | 182,797 |
| 2024-03-18 | 30.000 | 30.600 | 29.650 | 30.250 | 30.250 | 318,215 |
| 2024-03-15 | 31.800 | 32.200 | 30.350 | 30.750 | 30.750 | 374,111 |
| 2024-03-14 | 31.000 | 32.000 | 30.000 | 32.000 | 32.000 | 266,743 |
| 2024-03-13 | 32.150 | 32.450 | 30.850 | 31.100 | 31.100 | 349,737 |
| 2024-03-12 | 31.650 | 32.500 | 31.650 | 32.150 | 32.150 | 250,904 |
| 2024-03-11 | 32.800 | 32.800 | 31.850 | 31.850 | 31.850 | 450,151 |
| 2024-03-08 | 34.200 | 34.200 | 32.950 | 33.200 | 33.200 | 408,512 |
| 2024-03-07 | 34.600 | 34.800 | 34.000 | 34.000 | 34.000 | 204,229 |
| 2024-03-06 | 34.950 | 35.100 | 34.500 | 34.500 | 34.500 | 160,748 |
| 2024-03-05 | 35.700 | 35.750 | 34.750 | 34.950 | 34.950 | 181,135 |
| 2024-03-04 | 35.700 | 36.100 | 35.350 | 35.700 | 35.700 | 181,867 |
| 2024-03-01 | 35.500 | 36.050 | 35.500 | 35.650 | 35.650 | 106,761 |
| 2024-02-29 | 35.150 | 35.600 | 35.150 | 35.450 | 35.450 | 107,060 |
| 2024-02-27 | 36.500 | 36.500 | 35.000 | 35.200 | 35.200 | 233,485 |
| 2024-02-26 | 34.200 | 37.000 | 34.150 | 36.550 | 36.550 | 514,540 |
| 2024-02-23 | 34.850 | 35.150 | 34.250 | 34.250 | 34.250 | 139,001 |
| 2024-02-22 | 35.600 | 35.600 | 34.850 | 34.850 | 34.850 | 145,301 |
| 2024-02-21 | 35.550 | 35.900 | 35.500 | 35.550 | 35.550 | 150,763 |
| 2024-02-20 | 35.850 | 36.200 | 35.550 | 35.700 | 35.700 | 69,954 |
| 2024-02-19 | 35.500 | 36.300 | 35.500 | 35.750 | 35.750 | 112,489 |
| 2024-02-16 | 35.100 | 35.750 | 35.100 | 35.500 | 35.500 | 157,579 |
| 2024-02-15 | 33.900 | 35.200 | 33.800 | 35.000 | 35.000 | 209,517 |
| 2024-02-05 | 34.250 | 34.250 | 33.500 | 33.800 | 33.800 | 175,703 |
| 2024-02-02 | 34.650 | 35.000 | 34.200 | 34.250 | 34.250 | 124,362 |
| 2024-02-01 | 34.100 | 34.650 | 34.100 | 34.650 | 34.650 | 107,084 |
| 2024-01-31 | 34.950 | 34.950 | 34.300 | 34.300 | 34.300 | 258,270 |
| 2024-01-30 | 35.450 | 35.600 | 34.950 | 35.000 | 35.000 | 121,023 |
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.