Powercom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.500	21.500	20.200	20.600	20.600	164,785
2026-04-27	22.800	23.000	20.800	20.800	20.800	277,661
2026-04-24	22.800	22.950	21.600	22.800	22.800	344,229
2026-04-23	21.450	22.500	20.900	22.300	22.300	524,314
2026-04-22	21.100	21.750	21.000	21.450	21.450	243,856
2026-04-21	20.800	21.350	20.400	20.900	20.900	140,522
2026-04-20	20.250	20.650	20.200	20.500	20.500	162,704
2026-04-17	20.300	20.300	19.900	20.150	20.150	97,298
2026-04-16	19.500	20.400	19.500	20.200	20.200	172,771
2026-04-15	19.400	19.600	19.350	19.400	19.400	46,880
2026-04-14	19.300	19.450	19.300	19.350	19.350	34,580
2026-04-13	19.300	19.350	19.150	19.350	19.350	68,215
2026-04-10	19.600	19.600	19.200	19.300	19.300	117,610
2026-04-09	19.700	19.700	19.500	19.700	19.700	47,356
2026-04-08	19.500	19.650	19.400	19.600	19.600	80,156
2026-04-07	19.500	19.600	19.000	19.300	19.300	106,470
2026-04-02	20.150	20.150	19.400	19.500	19.500	96,820
2026-04-01	20.000	20.100	19.800	20.000	20.000	86,627
2026-03-31	20.400	20.450	19.650	19.650	19.650	141,306
2026-03-30	20.450	20.550	20.250	20.250	20.250	57,624
2026-03-27	20.600	20.700	20.600	20.600	20.600	28,214
2026-03-26	20.800	20.850	20.600	20.600	20.600	41,716
2026-03-25	20.800	21.200	20.500	20.600	20.600	57,498
2026-03-24	20.550	20.850	20.000	20.450	20.450	89,200
2026-03-23	20.800	20.850	20.400	20.400	20.400	140,350
2026-03-20	21.300	21.400	21.000	21.100	21.100	72,417
2026-03-19	21.250	21.450	21.150	21.150	21.150	88,800
2026-03-18	21.450	21.650	21.050	21.050	21.050	93,540
2026-03-17	21.650	22.000	21.300	21.300	21.300	102,510
2026-03-16	21.250	21.250	21.000	21.100	21.100	104,215
2026-03-13	21.350	21.650	21.200	21.350	21.350	53,416
2026-03-12	21.150	21.600	21.150	21.300	21.300	43,295
2026-03-11	20.800	21.700	20.800	21.400	21.400	98,480
2026-03-10	21.200	21.500	20.600	20.750	20.750	109,186
2026-03-09	21.500	22.150	20.500	21.000	21.000	173,804
2026-03-06	21.450	22.100	21.450	21.700	21.700	59,787
2026-03-05	21.900	22.100	21.550	21.800	21.800	47,549
2026-03-04	21.850	22.000	21.300	21.550	21.550	155,028
2026-03-03	22.200	22.400	21.750	21.950	21.950	139,570
2026-03-02	21.500	22.000	21.500	21.950	21.950	94,200
2026-02-26	21.900	21.900	21.550	21.800	21.800	141,304
2026-02-25	22.300	22.500	21.750	21.950	21.950	106,095
2026-02-24	22.050	22.300	21.800	22.300	22.300	59,630
2026-02-23	21.450	22.050	21.450	22.050	22.050	105,161
2026-02-11	21.650	21.650	21.400	21.450	21.450	117,217
2026-02-10	21.800	21.850	21.650	21.750	21.750	52,856
2026-02-09	22.600	22.600	21.800	21.800	21.800	80,512
2026-02-06	23.100	23.100	22.050	22.100	22.100	215,522
2026-02-05	23.400	24.200	23.000	23.150	23.150	347,256
2026-02-04	21.600	23.600	21.600	23.400	23.400	300,982
2026-02-03	22.050	22.750	21.450	21.600	21.600	84,057
2026-02-02	22.300	22.300	21.600	21.700	21.700	70,203
2026-01-30	22.500	22.600	22.050	22.200	22.200	103,558
2026-01-29	23.300	23.300	22.800	22.900	22.900	168,303
2026-01-28	23.550	23.550	23.150	23.300	23.300	163,331
2026-01-27	24.100	24.200	23.400	23.600	23.600	268,312
2026-01-26	24.100	24.500	24.100	24.150	24.150	211,637
2026-01-23	24.500	24.700	24.000	24.150	24.150	324,206
2026-01-22	26.800	26.850	24.050	24.400	24.400	2,968,088
2026-01-21	22.650	24.900	22.600	24.900	24.900	1,601,723

← NewerPage 3 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.