Powercom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 31.500 | 32.000 | 31.500 | 31.800 | 31.800 | 55,261 |
| 2023-02-07 | 32.200 | 32.200 | 30.000 | 32.200 | 32.200 | 272,865 |
| 2023-02-06 | 30.000 | 31.950 | 30.000 | 31.950 | 31.950 | 309,239 |
| 2023-02-03 | 26.450 | 29.050 | 26.450 | 29.050 | 29.050 | 211,193 |
| 2023-02-02 | 26.550 | 26.800 | 26.400 | 26.450 | 26.450 | 31,244 |
| 2023-02-01 | 26.800 | 26.800 | 26.300 | 26.550 | 26.550 | 55,406 |
| 2023-01-31 | 25.950 | 26.000 | 25.500 | 25.900 | 25.900 | 47,139 |
| 2023-01-30 | 25.800 | 26.000 | 25.700 | 25.700 | 25.700 | 64,747 |
| 2023-01-17 | 25.600 | 25.950 | 25.600 | 25.600 | 25.600 | 41,821 |
| 2023-01-16 | 25.550 | 25.800 | 25.550 | 25.550 | 25.550 | 62,583 |
| 2023-01-13 | 26.000 | 26.100 | 26.000 | 26.000 | 26.000 | 21,271 |
| 2023-01-12 | 25.800 | 26.000 | 25.800 | 26.000 | 26.000 | 38,386 |
| 2023-01-11 | 26.950 | 26.950 | 26.000 | 26.200 | 26.200 | 32,551 |
| 2023-01-10 | 27.450 | 27.450 | 26.500 | 26.750 | 26.750 | 26,287 |
| 2023-01-09 | 26.500 | 26.500 | 26.250 | 26.300 | 26.300 | 50,206 |
| 2023-01-06 | 27.000 | 27.000 | 26.700 | 26.700 | 26.700 | 21,301 |
| 2023-01-05 | 26.650 | 27.450 | 26.650 | 26.850 | 26.850 | 28,225 |
| 2023-01-04 | 27.000 | 27.250 | 26.800 | 27.000 | 27.000 | 20,103 |
| 2023-01-03 | 27.100 | 27.100 | 26.500 | 26.700 | 26.700 | 45,501 |
| 2022-12-30 | 27.650 | 28.000 | 27.200 | 27.200 | 27.200 | 76,715 |
| 2022-12-29 | 28.600 | 28.850 | 28.000 | 28.000 | 28.000 | 95,898 |
| 2022-12-28 | 27.900 | 28.600 | 27.900 | 28.500 | 28.500 | 91,873 |
| 2022-12-27 | 27.100 | 27.900 | 27.100 | 27.800 | 27.800 | 51,343 |
| 2022-12-26 | 27.000 | 28.950 | 27.000 | 27.500 | 27.500 | 151,813 |
| 2022-12-23 | 25.100 | 27.000 | 25.000 | 27.000 | 27.000 | 277,684 |
| 2022-12-22 | 28.400 | 28.400 | 25.700 | 26.100 | 26.100 | 273,869 |
| 2022-12-21 | 29.000 | 29.000 | 28.400 | 28.400 | 28.400 | 114,993 |
| 2022-12-20 | 28.900 | 30.000 | 28.400 | 28.400 | 28.400 | 311,440 |
| 2022-12-19 | 35.000 | 35.000 | 30.900 | 30.900 | 30.900 | 274,798 |
| 2022-12-07 | 1.340 | 1.362 | 1.320 | 1.328 | 6.640 | 1,321,316 |
| 2022-12-06 | 1.408 | 1.408 | 1.304 | 1.304 | 6.520 | 907,602 |
| 2022-12-05 | 1.262 | 1.380 | 1.262 | 1.376 | 6.880 | 955,555 |
| 2022-12-02 | 1.300 | 1.330 | 1.258 | 1.300 | 6.500 | 694,573 |
| 2022-12-01 | 1.260 | 1.350 | 1.260 | 1.340 | 6.700 | 1,062,228 |
| 2022-11-30 | 1.240 | 1.240 | 1.230 | 1.230 | 6.150 | 380,252 |
| 2022-11-29 | 1.200 | 1.220 | 1.198 | 1.220 | 6.100 | 898,379 |
| 2022-11-28 | 1.192 | 1.200 | 1.190 | 1.192 | 5.960 | 358,886 |
| 2022-11-25 | 1.218 | 1.218 | 1.192 | 1.192 | 5.960 | 413,805 |
| 2022-11-24 | 1.234 | 1.234 | 1.198 | 1.200 | 6.000 | 984,581 |
| 2022-11-23 | 1.356 | 1.356 | 1.250 | 1.254 | 6.270 | 912,041 |
| 2022-11-22 | 1.280 | 1.288 | 1.266 | 1.266 | 6.330 | 685,180 |
| 2022-11-21 | 1.274 | 1.282 | 1.274 | 1.280 | 6.400 | 791,209 |
| 2022-11-18 | 1.302 | 1.322 | 1.302 | 1.308 | 6.540 | 341,441 |
| 2022-11-17 | 1.300 | 1.340 | 1.278 | 1.334 | 6.670 | 515,248 |
| 2022-11-16 | 1.388 | 1.388 | 1.262 | 1.300 | 6.500 | 1,055,606 |
| 2022-11-15 | 1.336 | 1.388 | 1.332 | 1.388 | 6.940 | 540,317 |
| 2022-11-14 | 1.366 | 1.366 | 1.330 | 1.336 | 6.680 | 404,343 |
| 2022-11-11 | 1.384 | 1.400 | 1.340 | 1.352 | 6.760 | 599,567 |
| 2022-11-10 | 1.364 | 1.398 | 1.364 | 1.398 | 6.990 | 260,326 |
| 2022-11-09 | 1.436 | 1.436 | 1.390 | 1.400 | 7.000 | 361,803 |
| 2022-11-08 | 1.422 | 1.422 | 1.382 | 1.390 | 6.950 | 431,461 |
| 2022-11-07 | 1.360 | 1.420 | 1.342 | 1.410 | 7.050 | 558,732 |
| 2022-11-04 | 1.458 | 1.458 | 1.372 | 1.380 | 6.900 | 919,185 |
| 2022-11-03 | 1.280 | 1.414 | 1.266 | 1.414 | 7.070 | 824,903 |
| 2022-11-02 | 1.270 | 1.290 | 1.270 | 1.286 | 6.430 | 246,282 |
| 2022-11-01 | 1.280 | 1.298 | 1.280 | 1.284 | 6.420 | 247,543 |
| 2022-10-31 | 1.300 | 1.310 | 1.284 | 1.284 | 6.420 | 204,329 |
| 2022-10-28 | 1.308 | 1.310 | 1.300 | 1.304 | 6.520 | 197,318 |
| 2022-10-27 | 1.290 | 1.320 | 1.280 | 1.320 | 6.600 | 391,652 |
| 2022-10-26 | 1.270 | 1.290 | 1.270 | 1.280 | 6.400 | 224,914 |
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.