Powercom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	36.800	36.900	35.900	36.600	36.600	209,487
2023-08-07	35.250	36.400	35.200	36.350	36.350	166,932
2023-08-04	34.450	35.950	34.350	35.300	35.300	125,562
2023-08-02	35.600	35.600	33.850	34.450	34.450	209,063
2023-08-01	35.700	35.700	34.900	34.950	34.950	110,460
2023-07-31	34.700	36.100	34.600	35.100	35.100	291,804
2023-07-28	35.500	35.550	34.550	34.700	34.700	174,208
2023-07-27	34.200	35.500	34.150	35.500	35.500	184,073
2023-07-26	34.900	35.500	34.150	34.200	34.200	154,691
2023-07-25	34.600	35.250	34.000	34.550	34.550	276,492
2023-07-24	35.900	35.900	33.600	34.050	34.050	356,792
2023-07-21	35.900	35.950	35.400	35.450	35.450	250,652
2023-07-20	35.900	36.500	35.700	36.250	36.250	150,156
2023-07-19	36.700	36.700	35.500	35.900	35.900	268,182
2023-07-18	37.650	37.650	36.000	36.000	36.000	427,194
2023-07-17	36.550	37.750	36.300	37.650	37.650	316,431
2023-07-14	36.050	37.450	36.000	36.550	36.550	235,141
2023-07-13	37.550	37.600	36.100	36.250	36.250	341,310
2023-07-12	37.900	38.300	37.000	37.050	37.050	294,861
2023-07-11	39.050	40.500	37.850	37.850	37.850	883,770
2023-07-10	39.000	39.000	37.900	38.000	38.000	199,047
2023-07-07	39.000	39.000	38.150	38.450	38.450	255,141
2023-07-06	37.950	39.450	37.950	39.000	39.000	338,614
2023-07-05	38.500	38.900	38.050	38.050	38.050	231,279
2023-07-04	39.350	39.450	38.500	38.550	38.550	284,483
2023-07-03	39.950	39.950	38.750	38.850	38.850	254,492
2023-06-30	40.900	41.000	39.300	39.500	39.500	307,061
2023-06-29	38.600	40.550	38.600	39.800	39.800	418,108
2023-06-28	38.900	39.900	38.200	38.500	38.500	306,740
2023-06-27	38.900	39.300	37.900	37.900	37.900	329,037
2023-06-26	39.150	39.400	38.200	38.950	38.950	327,882
2023-06-21	39.700	39.700	38.850	39.150	39.150	236,412
2023-06-20	40.000	40.450	39.150	39.200	39.200	287,358
2023-06-19	39.300	42.000	39.000	39.850	39.850	705,202
2023-06-16	40.300	40.350	39.150	39.200	39.200	513,740
2023-06-15	41.000	41.600	39.800	40.000	40.000	536,100
2023-06-14	42.500	42.700	41.050	41.050	41.050	596,448
2023-06-13	42.000	42.650	41.250	41.700	41.700	892,500
2023-06-12	43.000	44.950	41.900	42.000	42.000	3,309,162
2023-06-09	38.650	41.250	38.450	41.250	41.250	1,927,995
2023-06-08	38.100	38.750	37.100	37.500	37.500	314,163
2023-06-07	38.800	39.650	37.950	38.600	38.600	411,109
2023-06-06	38.000	39.650	37.650	38.800	38.800	493,950
2023-06-05	37.700	38.350	37.200	38.000	38.000	312,431
2023-06-02	37.000	37.900	37.000	37.150	37.150	217,023
2023-06-01	38.800	38.800	36.700	36.950	36.950	385,746
2023-05-31	35.550	37.200	35.550	36.300	36.300	313,551
2023-05-30	37.000	37.250	35.150	35.400	35.400	455,230
2023-05-29	36.700	37.300	36.250	36.600	36.600	354,448
2023-05-26	36.900	37.350	36.250	36.250	36.250	389,453
2023-05-25	37.950	38.200	36.350	36.800	36.800	440,426
2023-05-24	38.100	38.400	37.400	37.750	37.750	486,542
2023-05-23	38.450	39.700	38.150	38.400	38.400	419,220
2023-05-22	37.500	39.000	37.300	38.150	38.150	576,066
2023-05-19	38.100	40.700	37.700	38.050	38.050	1,069,937
2023-05-18	40.000	40.200	36.000	37.700	37.700	1,454,218
2023-05-17	42.000	43.000	39.950	40.000	40.000	492,862
2023-05-16	39.000	40.600	39.000	40.350	40.350	147,153
2023-05-15	37.700	40.200	35.550	39.000	39.000	717,183
2023-05-12	37.700	37.700	37.700	37.700	37.700	312,396

← NewerPage 14 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.