Powercom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	0.966	0.966	0.946	0.946	4.730	350,567
2022-01-25	0.860	0.998	0.860	0.978	4.890	1,242,381
2022-01-24	0.828	0.912	0.828	0.912	4.560	460,565
2022-01-21	0.864	0.864	0.830	0.830	4.150	311,149
2022-01-20	0.900	0.900	0.886	0.886	4.430	298,671
2022-01-19	0.898	0.900	0.896	0.898	4.490	266,741
2022-01-18	0.920	0.920	0.880	0.898	4.490	396,211
2022-01-17	0.940	0.940	0.920	0.920	4.600	271,025
2022-01-14	0.972	0.972	0.934	0.936	4.680	373,318
2022-01-13	0.966	0.980	0.966	0.972	4.860	492,309
2022-01-12	1.032	1.032	0.932	0.956	4.780	1,202,352
2022-01-11	1.124	1.124	1.000	1.034	5.170	2,029,965
2022-01-10	0.930	1.022	0.930	1.022	5.110	1,449,094
2022-01-07	0.996	0.996	0.930	0.930	4.650	1,251,197
2022-01-06	1.074	1.074	0.922	0.960	4.800	5,072,238
2022-01-05	0.978	0.978	0.978	0.978	4.890	1,837,614
2022-01-04	0.816	0.890	0.816	0.890	4.450	1,361,239
2022-01-03	0.742	0.818	0.742	0.810	4.050	660,141
2021-12-30	0.804	0.804	0.792	0.796	3.980	211,915
2021-12-29	0.798	0.798	0.792	0.792	3.960	234,917
2021-12-28	0.786	0.800	0.786	0.800	4.000	678,710
2021-12-27	0.760	0.786	0.760	0.786	3.930	375,562
2021-12-24	0.784	0.784	0.752	0.760	3.800	229,430
2021-12-23	0.750	0.784	0.750	0.774	3.870	503,613
2021-12-22	0.760	0.760	0.746	0.750	3.750	121,074
2021-12-21	0.758	0.760	0.740	0.760	3.800	245,073
2021-12-20	0.754	0.764	0.754	0.758	3.790	238,593
2021-12-17	0.756	0.756	0.750	0.750	3.750	282,881
2021-12-16	0.740	0.784	0.740	0.756	3.780	663,148
2021-12-15	0.740	0.740	0.734	0.738	3.690	108,152
2021-12-14	0.792	0.792	0.742	0.742	3.710	488,108
2021-12-13	0.740	0.794	0.740	0.794	3.970	669,047
2021-12-10	0.702	0.738	0.702	0.738	3.690	219,796
2021-12-09	0.702	0.702	0.700	0.702	3.510	297,252
2021-12-08	0.700	0.710	0.700	0.702	3.510	137,489
2021-12-07	0.700	0.700	0.698	0.700	3.500	143,338
2021-12-06	0.700	0.702	0.696	0.702	3.510	193,765
2021-12-03	0.700	0.710	0.700	0.710	3.550	148,561
2021-12-02	0.702	0.710	0.698	0.698	3.490	86,005
2021-12-01	0.692	0.710	0.692	0.702	3.510	170,023
2021-11-30	0.700	0.704	0.700	0.700	3.500	50,413
2021-11-29	0.700	0.702	0.698	0.700	3.500	111,082
2021-11-26	0.720	0.720	0.700	0.700	3.500	142,915
2021-11-25	0.700	0.710	0.698	0.700	3.500	120,401
2021-11-24	0.716	0.716	0.700	0.700	3.500	261,390
2021-11-23	0.700	0.730	0.700	0.716	3.580	105,707
2021-11-22	0.708	0.708	0.700	0.700	3.500	295,276
2021-11-19	0.730	0.730	0.716	0.716	3.580	172,085
2021-11-18	0.710	0.720	0.710	0.718	3.590	193,716
2021-11-17	0.722	0.722	0.702	0.720	3.600	466,610
2021-11-16	0.724	0.738	0.724	0.736	3.680	210,373
2021-11-15	0.676	0.746	0.676	0.740	3.700	236,205
2021-11-12	0.732	0.754	0.732	0.750	3.750	192,025
2021-11-11	0.744	0.758	0.744	0.752	3.760	281,939
2021-11-10	0.750	0.750	0.740	0.740	3.700	105,122
2021-11-09	0.758	0.758	0.746	0.746	3.730	83,805
2021-11-08	0.742	0.748	0.742	0.744	3.720	205,226
2021-11-05	0.750	0.750	0.740	0.746	3.730	535,090
2021-11-04	0.760	0.760	0.750	0.750	3.750	60,031
2021-11-03	0.780	0.780	0.744	0.752	3.760	138,198

← NewerPage 20 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.