Powercom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	41.850	41.850	41.850	41.850	41.850	244,385
2023-05-10	46.000	47.400	44.050	46.500	46.500	493,882
2023-05-09	47.950	49.100	47.950	48.500	48.500	207,655
2023-05-08	48.700	49.700	48.700	48.900	48.900	141,607
2023-05-05	48.950	49.250	48.300	48.700	48.700	211,805
2023-05-04	46.250	49.800	46.250	48.750	48.750	339,506
2023-05-03	44.200	46.500	43.000	46.150	46.150	392,933
2023-05-02	42.300	44.950	42.300	44.350	44.350	378,386
2023-04-28	40.600	43.000	40.600	42.250	42.250	319,853
2023-04-27	39.000	40.800	39.000	40.400	40.400	137,614
2023-04-26	39.000	39.000	38.400	39.000	39.000	104,913
2023-04-25	39.200	39.350	38.750	38.950	38.950	88,837
2023-04-24	39.350	39.400	37.750	38.850	38.850	170,451
2023-04-21	40.550	41.100	39.050	39.350	39.350	170,445
2023-04-20	41.400	41.450	40.250	40.550	40.550	131,953
2023-04-19	41.900	41.900	40.100	40.500	40.500	142,709
2023-04-18	42.900	42.900	41.000	41.300	41.300	117,213
2023-04-17	40.700	42.400	40.600	41.750	41.750	258,565
2023-04-14	42.400	42.400	40.200	40.500	40.500	138,363
2023-04-13	40.550	40.950	39.400	40.500	40.500	161,800
2023-04-12	42.100	42.100	40.400	41.050	41.050	501,084
2023-04-11	37.600	38.350	37.500	38.300	38.300	92,234
2023-04-10	39.500	39.500	37.800	38.350	38.350	168,587
2023-04-07	40.450	41.000	38.400	39.300	39.300	505,871
2023-04-06	38.650	39.700	38.650	39.700	39.700	469,362
2023-03-31	37.500	38.500	36.800	38.100	38.100	113,217
2023-03-30	37.550	39.100	37.000	37.500	37.500	385,255
2023-03-29	34.700	37.400	34.450	37.400	37.400	308,027
2023-03-28	34.950	34.950	34.000	34.050	34.050	171,662
2023-03-27	34.500	35.000	34.500	34.650	34.650	239,858
2023-03-24	34.300	34.300	34.000	34.150	34.150	101,482
2023-03-23	33.600	34.350	33.600	34.000	34.000	104,449
2023-03-22	34.800	34.800	32.900	33.500	33.500	161,400
2023-03-21	33.600	35.450	33.600	34.050	34.050	219,373
2023-03-20	31.500	33.000	31.500	33.000	33.000	220,270
2023-03-17	31.350	31.750	31.000	31.700	31.700	204,816
2023-03-16	33.000	33.000	32.700	32.700	32.700	604,223
2023-03-15	30.000	30.000	29.900	30.000	30.000	49,153
2023-03-14	30.000	30.200	29.600	29.850	29.850	98,081
2023-03-13	29.350	29.950	29.350	29.900	29.900	75,425
2023-03-10	30.050	30.050	29.350	29.350	29.350	49,809
2023-03-09	29.500	29.550	29.500	29.550	29.550	47,208
2023-03-08	29.600	29.600	29.400	29.500	29.500	40,440
2023-03-07	30.000	30.000	29.350	29.350	29.350	56,386
2023-03-06	29.550	29.700	29.500	29.500	29.500	64,038
2023-03-03	29.600	29.750	29.200	29.550	29.550	28,513
2023-03-02	30.000	30.000	29.600	29.600	29.600	64,485
2023-03-01	29.950	30.600	29.900	29.900	29.900	85,506
2023-02-24	28.800	29.000	28.800	29.000	29.000	33,056
2023-02-23	28.800	28.800	28.750	28.800	28.800	51,040
2023-02-22	29.000	29.000	28.600	28.600	28.600	38,284
2023-02-21	29.200	29.200	28.950	28.950	28.950	44,694
2023-02-20	28.900	29.600	28.900	29.200	29.200	89,391
2023-02-17	29.000	29.100	28.900	28.900	28.900	33,411
2023-02-16	28.450	29.500	28.450	29.400	29.400	39,628
2023-02-15	28.000	28.450	27.600	28.450	28.450	23,033
2023-02-14	28.750	28.750	28.000	28.000	28.000	69,026
2023-02-13	31.000	31.000	28.550	28.800	28.800	66,167
2023-02-10	31.000	31.000	29.500	29.500	29.500	73,063
2023-02-09	31.800	31.800	30.050	30.500	30.500	68,156

← NewerPage 15 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.