Powercom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.650	24.900	22.600	24.900	24.900	1,601,723
2026-01-20	22.700	23.000	22.350	22.650	22.650	306,377
2026-01-19	21.600	22.850	21.500	22.650	22.650	274,554
2026-01-16	22.150	22.200	21.700	21.800	21.800	99,201
2026-01-15	21.550	22.150	21.550	22.050	22.050	96,985
2026-01-14	21.000	21.700	20.950	21.500	21.500	231,210
2026-01-13	21.150	21.200	20.900	20.900	20.900	55,214
2026-01-12	21.050	21.250	21.000	21.150	21.150	78,988
2026-01-09	21.400	21.400	20.750	21.050	21.050	111,425
2026-01-08	21.700	21.750	21.500	21.500	21.500	44,445
2026-01-07	21.500	21.850	21.450	21.600	21.600	95,073
2026-01-06	21.600	21.600	21.250	21.550	21.550	155,350
2026-01-05	22.300	22.350	21.500	21.600	21.600	118,938
2026-01-02	21.300	22.150	21.300	22.000	22.000	144,660
2025-12-31	21.100	21.400	21.000	21.400	21.400	92,827
2025-12-30	21.300	21.300	21.100	21.300	21.300	62,768
2025-12-29	21.400	21.650	21.300	21.300	21.300	73,934
2025-12-26	21.400	21.550	21.300	21.350	21.350	87,769
2025-12-24	21.650	21.900	21.550	21.600	21.600	78,305
2025-12-23	21.800	22.050	21.550	21.650	21.650	54,778
2025-12-22	21.650	21.800	21.450	21.800	21.800	44,337
2025-12-19	21.600	21.750	21.350	21.350	21.350	44,070
2025-12-18	21.650	21.650	21.300	21.350	21.350	103,058
2025-12-17	21.900	22.300	21.800	21.800	21.800	107,202
2025-12-16	21.750	22.450	21.650	21.850	21.850	110,354
2025-12-15	21.900	22.100	21.300	21.750	21.750	188,028
2025-12-12	21.800	22.000	21.000	21.550	21.550	96,267
2025-12-11	22.100	22.150	21.600	21.700	21.700	125,214
2025-12-10	22.000	22.250	21.750	22.050	22.050	90,107
2025-12-09	22.350	22.350	21.600	22.200	22.200	182,209
2025-12-08	22.850	22.850	22.300	22.350	22.350	128,601
2025-12-05	22.950	22.950	22.550	22.650	22.650	93,308
2025-12-04	22.850	22.950	22.650	22.950	22.950	136,311
2025-12-03	23.000	23.100	22.650	22.850	22.850	326,614
2025-12-02	24.350	25.200	22.700	22.850	22.850	2,154,317
2025-12-01	21.050	23.150	21.050	23.150	23.150	260,727
2025-11-28	21.350	21.350	20.800	21.050	21.050	75,617
2025-11-27	21.000	21.000	20.550	20.800	20.800	61,428
2025-11-26	20.500	21.200	20.500	20.900	20.900	77,572
2025-11-25	20.150	21.250	20.150	20.400	20.400	131,200
2025-11-24	20.050	20.400	19.900	19.900	19.900	123,715
2025-11-21	20.300	20.600	19.900	20.050	20.050	66,302
2025-11-20	20.700	20.700	20.050	20.250	20.250	103,300
2025-11-19	21.300	21.300	20.000	20.100	20.100	115,464
2025-11-18	21.800	22.400	21.000	21.050	21.050	168,842
2025-11-17	22.300	22.300	21.700	21.800	21.800	160,443
2025-11-14	22.600	22.750	22.300	22.300	22.300	106,102
2025-11-13	22.950	22.950	22.500	22.600	22.600	108,827
2025-11-12	22.650	22.750	22.300	22.550	22.550	94,748
2025-11-11	22.200	22.700	22.100	22.350	22.350	42,228
2025-11-10	22.500	22.600	22.050	22.300	22.300	112,204
2025-11-07	22.800	22.800	22.450	22.500	22.500	98,104
2025-11-06	22.450	22.800	22.400	22.800	22.800	97,986
2025-11-05	22.500	22.900	22.400	22.450	22.450	90,242
2025-11-04	23.200	23.500	22.700	22.700	22.700	211,227
2025-11-03	23.000	23.050	22.250	22.800	22.800	141,428
2025-10-31	22.850	23.100	22.850	23.000	23.000	51,242
2025-10-30	22.900	23.050	22.750	22.950	22.950	64,230
2025-10-29	23.350	23.350	22.950	22.950	22.950	115,200
2025-10-28	23.650	23.700	23.150	23.200	23.200	162,205

← NewerPage 4 of 21 · 1,210 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.