Powercom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.400	21.450	20.700	20.900	20.900	83,300
2026-07-22	21.300	21.300	20.850	21.200	21.200	104,097
2026-07-21	20.650	21.250	20.650	21.000	21.000	63,050
2026-07-20	20.450	21.050	20.000	20.800	20.800	121,204
2026-07-17	21.700	21.700	20.350	20.450	20.450	269,351
2026-07-16	22.300	22.350	21.950	22.250	22.250	110,401
2026-07-15	22.300	22.850	22.200	22.400	22.400	92,230
2026-07-14	23.150	23.150	21.550	21.800	21.800	176,525
2026-07-13	22.350	23.200	22.350	22.800	22.800	240,580
2026-07-10	21.650	21.650	21.650	21.650	21.650	0
2026-07-09	21.700	21.950	21.550	21.650	21.650	77,214
2026-07-08	22.000	22.100	21.600	21.850	21.850	79,400
2026-07-07	23.050	23.050	21.900	21.900	21.900	167,500
2026-07-06	23.400	23.800	23.050	23.050	23.050	181,889
2026-07-03	23.000	23.200	22.750	23.000	23.000	248,701
2026-07-02	22.100	23.650	21.600	23.000	23.000	779,603
2026-07-01	22.100	22.250	21.600	21.600	21.600	95,202
2026-06-30	22.350	22.350	21.900	22.200	22.200	51,001
2026-06-29	21.650	22.000	21.400	21.850	21.850	77,416
2026-06-26	22.500	22.500	21.400	21.500	21.500	248,000
2026-06-25	22.800	23.150	22.550	22.600	22.600	96,300
2026-06-24	22.450	23.000	22.450	22.700	22.700	125,002
2026-06-23	23.350	23.500	22.650	22.700	22.700	233,321
2026-06-22	23.800	23.800	23.100	23.350	23.350	314,781
2026-06-18	24.000	24.600	23.500	23.800	23.800	397,818
2026-06-17	23.700	24.750	23.500	24.000	24.000	607,856
2026-06-16	22.750	24.300	22.450	23.850	23.850	650,311
2026-06-15	22.900	23.150	22.500	22.700	22.700	191,310
2026-06-12	22.800	23.350	22.800	22.950	22.950	225,304
2026-06-11	22.950	22.950	21.950	22.400	22.400	267,100
2026-06-10	23.800	24.000	22.800	22.850	22.850	388,601
2026-06-09	23.900	24.300	22.800	24.000	24.000	846,303
2026-06-08	21.050	24.150	20.600	23.850	23.850	1,207,524
2026-06-05	24.300	24.600	22.350	22.350	22.350	1,714,500
2026-06-04	21.850	24.200	21.800	24.200	24.200	1,175,205
2026-06-03	21.650	22.250	21.200	22.000	22.000	358,909
2026-06-02	21.700	21.800	21.150	21.550	21.550	160,100
2026-06-01	21.000	21.800	20.800	21.550	21.550	405,000
2026-05-29	21.200	21.200	20.400	21.000	21.000	166,156
2026-05-28	20.600	22.150	20.600	20.800	20.800	398,290
2026-05-27	20.850	21.150	20.550	20.550	20.550	149,428
2026-05-26	21.050	21.100	20.600	20.700	20.700	157,110
2026-05-25	21.800	21.800	21.000	21.050	21.050	282,450
2026-05-22	21.600	21.600	21.000	21.400	21.400	338,087
2026-05-21	21.200	21.900	20.700	21.250	21.250	1,251,490
2026-05-20	20.250	21.600	20.250	21.600	21.600	689,196
2026-05-19	19.800	20.450	19.650	19.650	19.650	96,103
2026-05-18	19.600	19.650	19.400	19.600	19.600	62,600
2026-05-15	19.650	19.650	19.350	19.600	19.600	85,819
2026-05-14	19.850	19.850	19.250	19.550	19.550	204,114
2026-05-13	19.900	20.100	19.800	19.800	19.800	98,103
2026-05-12	20.150	20.300	19.850	20.100	20.100	143,159
2026-05-11	20.250	20.650	20.000	20.150	20.150	147,845
2026-05-08	20.100	20.800	20.100	20.350	20.350	196,527
2026-05-07	20.000	20.050	19.850	19.900	19.900	157,901
2026-05-06	20.150	20.400	19.900	20.050	20.050	163,424
2026-05-05	20.050	20.350	20.000	20.100	20.100	99,347
2026-05-04	20.500	21.000	20.350	20.350	20.350	100,500
2026-04-30	20.300	20.750	20.300	20.500	20.500	73,215
2026-04-29	20.600	20.800	20.400	20.400	20.400	104,642

← NewerPage 2 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.