Powercom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	35.400	35.400	35.050	35.200	35.200	100,134
2024-01-26	36.050	36.200	35.150	35.600	35.600	158,102
2024-01-25	35.450	38.300	35.450	36.150	36.150	638,773
2024-01-24	35.400	35.600	35.100	35.300	35.300	98,210
2024-01-23	35.050	35.450	35.000	35.250	35.250	71,457
2024-01-22	35.350	35.350	34.800	35.000	35.000	99,686
2024-01-19	34.700	35.150	34.450	35.000	35.000	122,155
2024-01-18	35.150	35.600	34.350	34.350	34.350	207,001
2024-01-17	35.450	35.950	35.050	35.150	35.150	117,434
2024-01-16	36.650	36.650	35.700	35.750	35.750	127,848
2024-01-15	35.500	36.750	35.350	36.600	36.600	144,789
2024-01-12	35.550	35.900	35.200	35.250	35.250	178,174
2024-01-11	36.000	36.100	35.500	35.550	35.550	104,031
2024-01-10	35.700	36.300	35.600	36.000	36.000	78,558
2024-01-09	36.700	36.750	36.000	36.000	36.000	160,343
2024-01-08	36.800	37.350	36.350	36.750	36.750	71,254
2024-01-05	37.400	37.400	36.500	36.600	36.600	146,180
2024-01-04	37.100	37.600	37.100	37.100	37.100	105,762
2024-01-03	36.850	37.450	36.300	37.100	37.100	131,081
2024-01-02	37.350	37.350	36.650	36.850	36.850	159,726
2023-12-29	38.000	38.000	37.100	37.100	37.100	197,668
2023-12-28	37.650	38.100	37.550	37.650	37.650	77,295
2023-12-27	38.000	38.300	37.650	37.650	37.650	141,969
2023-12-26	37.600	38.500	37.600	37.950	37.950	171,184
2023-12-25	38.400	38.600	37.300	37.350	37.350	352,441
2023-12-22	39.050	39.350	38.700	38.700	38.700	123,770
2023-12-21	39.250	39.250	38.550	38.750	38.750	201,607
2023-12-20	39.350	39.600	38.900	39.050	39.050	198,280
2023-12-19	40.700	40.700	38.700	39.300	39.300	445,455
2023-12-18	39.850	41.000	39.650	40.500	40.500	418,514
2023-12-15	40.150	40.800	39.800	39.850	39.850	507,571
2023-12-14	39.700	40.700	39.300	39.750	39.750	553,136
2023-12-13	39.100	39.700	38.850	39.200	39.200	398,935
2023-12-12	38.800	42.100	38.350	38.750	38.750	2,703,760
2023-12-11	40.000	40.150	38.600	38.750	38.750	773,791
2023-12-08	40.900	41.350	40.200	40.400	40.400	601,550
2023-12-07	39.000	42.200	39.000	40.650	40.650	1,867,296
2023-12-06	40.250	40.250	39.000	39.050	39.050	358,141
2023-12-05	40.050	40.050	39.300	39.500	39.500	398,438
2023-12-04	39.300	41.500	38.900	40.200	40.200	1,471,008
2023-12-01	40.850	41.550	39.200	39.600	39.600	2,327,025
2023-11-30	37.550	40.850	37.300	40.850	40.850	2,510,443
2023-11-29	37.350	37.350	36.700	37.150	37.150	219,984
2023-11-28	37.200	37.200	36.450	36.950	36.950	169,687
2023-11-27	36.850	37.600	36.750	36.800	36.800	449,673
2023-11-24	37.000	37.450	36.100	36.600	36.600	353,984
2023-11-23	37.550	38.100	36.650	36.850	36.850	405,554
2023-11-22	36.500	37.500	36.300	37.300	37.300	414,477
2023-11-21	36.850	36.850	36.200	36.250	36.250	405,174
2023-11-20	37.150	37.500	36.600	36.800	36.800	384,034
2023-11-17	37.550	38.100	37.050	37.050	37.050	401,694
2023-11-16	38.150	38.500	37.100	37.700	37.700	624,089
2023-11-15	36.500	38.750	35.850	37.550	37.550	1,530,746
2023-11-14	35.600	36.500	35.500	35.500	35.500	569,583
2023-11-13	35.350	36.400	35.050	35.400	35.400	1,682,099
2023-11-10	39.500	40.200	38.500	38.550	38.550	1,387,085
2023-11-09	40.800	43.750	40.250	40.600	40.600	7,050,675
2023-11-08	36.200	39.800	36.150	39.800	39.800	1,743,365
2023-11-07	36.100	36.500	35.550	36.200	36.200	185,103
2023-11-06	36.000	36.500	35.600	36.350	36.350	324,641

← NewerPage 12 of 21 · 1,209 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.