Powercom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	0.894	0.900	0.890	0.890	4.450	355,050
2022-05-04	0.880	0.880	0.870	0.878	4.390	127,901
2022-05-03	0.866	0.880	0.842	0.842	4.210	265,517
2022-04-29	0.860	0.862	0.860	0.862	4.310	267,170
2022-04-28	0.836	0.876	0.836	0.840	4.200	139,822
2022-04-27	0.802	0.804	0.802	0.804	4.020	197,212
2022-04-26	0.860	0.860	0.820	0.826	4.130	127,110
2022-04-25	0.840	0.850	0.840	0.850	4.250	216,630
2022-04-22	0.830	0.840	0.830	0.840	4.200	74,237
2022-04-21	0.824	0.838	0.824	0.836	4.180	64,534
2022-04-20	0.820	0.822	0.816	0.822	4.110	212,214
2022-04-19	0.820	0.838	0.820	0.820	4.100	109,413
2022-04-18	0.832	0.832	0.810	0.820	4.100	164,384
2022-04-15	0.840	0.840	0.826	0.832	4.160	99,363
2022-04-14	0.858	0.858	0.840	0.840	4.200	136,239
2022-04-13	0.880	0.880	0.858	0.858	4.290	89,572
2022-04-12	0.860	0.860	0.850	0.850	4.250	341,731
2022-04-11	0.910	0.910	0.860	0.860	4.300	301,626
2022-04-08	0.910	0.910	0.906	0.906	4.530	227,125
2022-04-07	0.934	0.934	0.904	0.904	4.520	139,076
2022-04-06	0.948	0.948	0.932	0.934	4.670	65,425
2022-04-01	0.940	0.948	0.930	0.948	4.740	102,052
2022-03-31	0.946	0.946	0.934	0.942	4.710	84,566
2022-03-30	0.930	0.946	0.930	0.946	4.730	105,630
2022-03-29	0.940	0.940	0.922	0.922	4.610	54,124
2022-03-28	0.946	0.946	0.932	0.942	4.710	66,105
2022-03-25	0.946	0.946	0.940	0.946	4.730	93,200
2022-03-24	0.946	0.952	0.946	0.948	4.740	96,723
2022-03-23	0.940	0.960	0.940	0.950	4.750	138,917
2022-03-22	0.910	0.970	0.910	0.950	4.750	285,673
2022-03-21	0.918	0.918	0.906	0.906	4.530	127,353
2022-03-18	0.932	0.932	0.912	0.914	4.570	64,668
2022-03-17	0.922	0.922	0.900	0.910	4.550	110,105
2022-03-16	0.936	0.936	0.900	0.902	4.510	110,336
2022-03-15	0.914	0.914	0.900	0.900	4.500	329,125
2022-03-14	0.920	0.920	0.904	0.914	4.570	63,505
2022-03-11	0.930	0.930	0.920	0.922	4.610	99,516
2022-03-10	0.950	0.950	0.930	0.930	4.650	140,084
2022-03-09	0.930	0.950	0.930	0.940	4.700	203,313
2022-03-08	0.938	0.938	0.906	0.906	4.530	190,806
2022-03-07	0.960	0.960	0.922	0.922	4.610	261,270
2022-03-04	1.014	1.014	0.970	0.970	4.850	378,227
2022-03-03	0.996	1.000	0.996	0.996	4.980	795,525
2022-03-02	0.942	0.964	0.942	0.964	4.820	91,219
2022-03-01	0.956	0.992	0.950	0.970	4.850	262,090
2022-02-25	0.902	0.928	0.902	0.920	4.600	241,632
2022-02-24	0.944	0.944	0.900	0.900	4.500	337,128
2022-02-23	0.944	0.944	0.944	0.944	4.720	95,532
2022-02-22	0.976	0.976	0.930	0.944	4.720	227,465
2022-02-21	0.976	0.978	0.970	0.976	4.880	111,146
2022-02-18	0.960	0.976	0.956	0.976	4.880	178,225
2022-02-17	1.002	1.002	0.972	0.974	4.870	421,224
2022-02-16	0.998	1.002	0.994	1.002	5.010	528,744
2022-02-15	0.996	0.996	0.962	0.980	4.900	438,090
2022-02-14	1.000	1.000	0.968	0.970	4.850	245,115
2022-02-11	1.020	1.020	1.000	1.000	5.000	247,602
2022-02-10	1.026	1.026	1.002	1.024	5.120	523,492
2022-02-09	1.018	1.040	1.010	1.026	5.130	988,019
2022-02-08	0.964	1.000	0.964	0.998	4.990	599,566
2022-02-07	0.990	0.990	0.950	0.974	4.870	286,925

← NewerPage 19 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.