Powercom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	1.314	1.314	1.268	1.270	6.350	230,205
2022-10-24	1.314	1.314	1.260	1.300	6.500	355,103
2022-10-21	1.272	1.280	1.260	1.272	6.360	426,493
2022-10-20	1.290	1.290	1.260	1.262	6.310	757,685
2022-10-19	1.320	1.356	1.300	1.300	6.500	471,793
2022-10-18	1.340	1.346	1.302	1.304	6.520	464,515
2022-10-17	1.320	1.320	1.260	1.292	6.460	565,374
2022-10-14	1.386	1.386	1.336	1.336	6.680	437,710
2022-10-13	1.460	1.460	1.314	1.314	6.570	1,878,982
2022-10-12	1.416	1.460	1.416	1.460	7.300	442,274
2022-10-11	1.520	1.520	1.440	1.440	7.200	779,172
2022-10-07	1.460	1.636	1.460	1.540	7.700	1,615,970
2022-10-06	1.490	1.490	1.452	1.488	7.440	698,150
2022-10-05	1.400	1.424	1.400	1.424	7.120	458,417
2022-10-04	1.500	1.500	1.402	1.420	7.100	875,867
2022-10-03	1.348	1.430	1.346	1.430	7.150	687,643
2022-09-30	1.270	1.300	1.270	1.300	6.500	607,039
2022-09-29	1.318	1.322	1.266	1.290	6.450	746,767
2022-09-28	1.410	1.410	1.266	1.266	6.330	1,906,265
2022-09-27	1.364	1.406	1.360	1.406	7.030	871,750
2022-09-26	1.472	1.472	1.390	1.390	6.950	1,195,725
2022-09-23	1.590	1.590	1.500	1.500	7.500	1,101,780
2022-09-22	1.520	1.560	1.514	1.560	7.800	1,097,729
2022-09-21	1.570	1.626	1.560	1.560	7.800	712,053
2022-09-20	1.542	1.640	1.542	1.630	8.150	1,338,164
2022-09-19	1.590	1.590	1.500	1.520	7.600	1,185,460
2022-09-16	1.580	1.640	1.580	1.600	8.000	603,094
2022-09-15	1.720	1.720	1.600	1.600	8.000	1,340,499
2022-09-14	1.476	1.650	1.476	1.650	8.250	1,225,039
2022-09-13	1.726	1.726	1.500	1.580	7.900	3,853,287
2022-09-12	1.570	1.570	1.570	1.570	7.850	1,391,137
2022-09-08	1.430	1.430	1.426	1.428	7.140	945,560
2022-09-07	1.400	1.400	1.386	1.390	6.950	673,363
2022-09-06	1.440	1.444	1.386	1.386	6.930	1,450,748
2022-09-05	1.402	1.500	1.402	1.466	7.330	2,120,619
2022-09-02	1.562	1.562	1.440	1.480	7.400	3,762,971
2022-09-01	1.700	1.700	1.530	1.530	7.650	3,043,355
2022-08-31	1.700	1.740	1.700	1.700	8.500	1,922,883
2022-08-30	1.720	1.790	1.698	1.698	8.490	3,778,603
2022-08-29	1.462	1.654	1.462	1.654	8.270	3,308,510
2022-08-26	1.516	1.516	1.500	1.504	7.520	2,323,552
2022-08-25	1.622	1.622	1.360	1.540	7.700	6,643,743
2022-08-24	1.476	1.476	1.476	1.476	7.380	2,500,479
2022-08-23	1.260	1.342	1.260	1.342	6.710	2,173,333
2022-08-22	1.120	1.220	1.120	1.220	6.100	2,908,888
2022-08-19	1.060	1.110	1.060	1.110	5.550	1,461,895
2022-08-18	1.028	1.040	1.028	1.040	5.200	1,040,478
2022-08-17	1.018	1.042	1.018	1.038	5.190	1,403,206
2022-08-16	0.980	1.000	0.980	1.000	5.000	749,842
2022-08-15	0.978	0.996	0.964	0.970	4.850	571,150
2022-08-12	1.100	1.100	0.962	0.962	4.810	2,303,080
2022-08-11	0.930	1.016	0.930	1.016	5.080	1,773,223
2022-08-10	0.922	0.942	0.916	0.924	4.620	581,442
2022-08-09	0.900	0.944	0.900	0.944	4.720	361,209
2022-08-08	0.878	0.906	0.878	0.900	4.500	462,145
2022-08-05	0.862	0.900	0.862	0.880	4.400	325,144
2022-08-04	0.876	0.876	0.864	0.866	4.330	133,186
2022-08-03	0.874	0.880	0.862	0.878	4.390	153,151
2022-08-02	0.880	0.880	0.860	0.876	4.380	139,673
2022-08-01	0.896	0.896	0.864	0.866	4.330	255,289

← NewerPage 17 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.