Powercom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.870	0.872	0.860	0.862	4.310	209,245
2022-07-28	0.898	0.898	0.854	0.860	4.300	264,303
2022-07-27	0.856	0.900	0.856	0.900	4.500	184,096
2022-07-26	0.872	0.872	0.842	0.850	4.250	578,208
2022-07-25	0.872	0.878	0.872	0.874	4.370	211,897
2022-07-22	0.900	0.900	0.872	0.872	4.360	209,806
2022-07-21	0.898	0.898	0.880	0.890	4.450	198,062
2022-07-20	0.904	0.910	0.894	0.894	4.470	99,219
2022-07-19	0.844	0.912	0.844	0.904	4.520	165,209
2022-07-18	0.900	0.910	0.892	0.892	4.460	124,309
2022-07-15	0.912	0.912	0.892	0.892	4.460	219,017
2022-07-14	0.894	0.930	0.894	0.912	4.560	156,081
2022-07-13	0.958	0.958	0.920	0.920	4.600	279,759
2022-07-12	0.856	0.882	0.856	0.882	4.410	234,057
2022-07-11	0.848	0.860	0.848	0.860	4.300	155,011
2022-07-08	0.844	0.864	0.844	0.848	4.240	233,123
2022-07-07	0.856	0.856	0.830	0.830	4.150	265,453
2022-07-06	0.870	0.870	0.828	0.828	4.140	533,434
2022-07-05	0.920	0.920	0.880	0.890	4.450	210,005
2022-07-04	0.872	0.886	0.872	0.880	4.400	308,072
2022-07-01	0.996	0.996	0.872	0.872	4.360	1,005,037
2022-06-30	1.000	1.000	0.968	0.968	4.840	459,069
2022-06-29	0.960	1.000	0.960	0.978	4.890	682,449
2022-06-28	0.960	0.960	0.950	0.960	4.800	644,834
2022-06-27	1.008	1.020	1.000	1.000	5.000	917,297
2022-06-24	0.994	1.006	0.994	0.996	4.980	780,191
2022-06-23	0.994	0.994	0.946	0.984	4.920	729,097
2022-06-22	1.060	1.060	0.980	0.994	4.970	1,527,204
2022-06-21	0.908	0.992	0.880	0.992	4.960	768,639
2022-06-20	0.966	0.966	0.904	0.904	4.520	790,689
2022-06-17	0.940	0.964	0.940	0.964	4.820	702,352
2022-06-16	1.060	1.060	0.940	0.940	4.700	2,610,627
2022-06-15	0.900	0.968	0.900	0.968	4.840	2,228,831
2022-06-14	0.880	0.880	0.878	0.880	4.400	636,025
2022-06-13	0.870	0.884	0.870	0.876	4.380	468,918
2022-06-10	0.860	0.870	0.858	0.870	4.350	196,882
2022-06-09	0.854	0.860	0.854	0.860	4.300	282,151
2022-06-08	0.860	0.860	0.840	0.854	4.270	241,327
2022-06-07	0.850	0.870	0.848	0.848	4.240	288,466
2022-06-06	0.844	0.860	0.844	0.850	4.250	271,115
2022-06-02	0.880	0.880	0.862	0.862	4.310	138,174
2022-06-01	0.860	0.898	0.860	0.870	4.350	395,885
2022-05-31	0.870	0.870	0.850	0.850	4.250	158,307
2022-05-30	0.848	0.854	0.828	0.854	4.270	121,105
2022-05-27	0.836	0.854	0.820	0.848	4.240	322,018
2022-05-26	0.880	0.880	0.832	0.840	4.200	488,508
2022-05-25	0.916	0.916	0.880	0.880	4.400	293,072
2022-05-24	0.950	0.950	0.882	0.884	4.420	237,367
2022-05-23	0.920	0.920	0.900	0.918	4.590	431,314
2022-05-20	0.946	0.946	0.850	0.860	4.300	991,916
2022-05-19	0.844	0.948	0.844	0.938	4.690	1,092,195
2022-05-18	0.886	0.886	0.886	0.886	4.430	1,304,309
2022-05-17	0.766	0.806	0.766	0.806	4.030	815,548
2022-05-16	0.682	0.734	0.682	0.734	3.670	616,629
2022-05-13	0.760	0.760	0.734	0.740	3.700	1,758,551
2022-05-12	0.860	0.860	0.814	0.814	4.070	228,357
2022-05-11	0.840	0.856	0.840	0.850	4.250	86,469
2022-05-10	0.850	0.850	0.834	0.836	4.180	165,084
2022-05-09	0.880	0.880	0.844	0.846	4.230	125,061
2022-05-06	0.890	0.890	0.870	0.870	4.350	112,076

← NewerPage 18 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.