Powercom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	35.150	35.900	35.150	35.500	35.500	386,438
2023-11-02	35.300	36.200	34.750	34.850	34.850	601,433
2023-11-01	35.250	36.000	34.700	34.850	34.850	280,066
2023-10-31	36.400	36.800	34.800	34.900	34.900	489,297
2023-10-30	36.000	36.500	35.850	35.950	35.950	519,439
2023-10-27	37.150	37.250	36.300	36.500	36.500	318,153
2023-10-26	37.450	37.850	37.000	37.100	37.100	230,629
2023-10-25	38.100	38.700	37.600	37.800	37.800	532,243
2023-10-24	37.400	37.950	36.550	37.950	37.950	493,964
2023-10-23	36.700	37.300	36.050	36.500	36.500	314,498
2023-10-20	37.550	37.550	36.100	36.650	36.650	485,812
2023-10-19	37.850	38.850	37.500	37.550	37.550	508,524
2023-10-18	38.400	38.800	37.650	37.850	37.850	562,273
2023-10-17	39.300	39.600	38.100	38.400	38.400	583,322
2023-10-16	39.450	39.850	38.500	39.050	39.050	609,066
2023-10-13	40.400	41.000	39.900	40.000	40.000	450,486
2023-10-12	40.350	41.400	39.600	40.200	40.200	950,524
2023-10-11	43.500	43.500	41.000	41.450	41.450	880,447
2023-10-06	43.950	44.500	43.600	43.650	43.650	436,806
2023-10-05	43.700	44.550	43.550	43.600	43.600	364,486
2023-10-04	43.550	44.500	43.300	43.350	43.350	523,196
2023-10-03	45.200	45.700	43.500	44.050	44.050	849,361
2023-10-02	44.450	45.300	44.100	44.550	44.550	906,290
2023-09-28	44.600	45.250	43.900	44.400	44.400	891,071
2023-09-27	43.250	45.150	43.250	44.300	44.300	1,300,389
2023-09-26	43.050	44.200	43.000	43.200	43.200	829,527
2023-09-25	42.750	44.900	42.500	43.700	43.700	1,749,819
2023-09-22	41.450	42.400	41.100	42.100	42.100	671,736
2023-09-21	41.600	42.700	41.350	41.600	41.600	786,137
2023-09-20	43.550	45.350	42.200	42.350	42.350	2,153,006
2023-09-19	44.950	45.600	42.950	43.200	43.200	1,391,628
2023-09-18	45.500	46.250	44.750	45.050	45.050	961,796
2023-09-15	46.800	47.700	45.750	45.800	45.800	1,323,558
2023-09-14	46.600	48.500	45.800	47.150	47.150	2,354,768
2023-09-13	46.650	47.600	44.550	46.200	46.200	2,889,139
2023-09-12	48.600	48.600	47.200	47.200	47.200	1,980,296
2023-09-11	52.700	54.600	50.800	52.400	52.400	2,698,055
2023-09-08	57.700	57.700	52.100	52.100	52.100	2,922,428
2023-09-07	58.100	58.700	56.600	57.800	57.800	2,155,810
2023-09-06	66.500	69.800	58.600	59.000	59.000	7,837,877
2023-09-05	59.900	64.500	59.900	64.500	64.500	1,830,749
2023-09-04	60.300	61.500	56.100	58.700	58.700	3,788,992
2023-09-01	66.800	67.500	62.000	62.000	62.000	1,515,615
2023-08-31	66.000	67.000	65.000	65.700	65.700	1,232,615
2023-08-30	65.900	69.900	64.100	65.100	65.100	1,990,410
2023-08-29	63.500	65.800	63.500	65.000	65.000	1,140,539
2023-08-28	62.400	64.500	62.000	64.500	64.500	1,479,617
2023-08-25	58.800	62.000	58.800	60.900	60.900	1,309,644
2023-08-24	60.600	61.300	57.700	59.900	59.900	1,501,519
2023-08-23	57.000	60.000	56.500	59.400	59.400	1,958,178
2023-08-22	56.300	56.300	54.200	55.000	55.000	1,560,800
2023-08-21	55.000	57.800	53.900	56.300	56.300	2,228,415
2023-08-18	52.000	57.000	51.000	54.000	54.000	11,488,162
2023-08-17	52.000	55.800	50.500	52.000	52.000	12,900,611
2023-08-16	46.500	50.800	45.700	50.800	50.800	8,251,516
2023-08-15	42.600	46.200	42.250	46.200	46.200	4,098,194
2023-08-14	40.500	43.400	39.600	42.000	42.000	3,065,157
2023-08-11	40.450	40.450	39.100	39.850	39.850	2,850,898
2023-08-10	38.500	38.800	36.800	36.800	36.800	653,176
2023-08-09	36.600	37.400	36.450	36.900	36.900	219,672

← NewerPage 13 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.