Powercom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.100	24.200	23.550	23.800	23.800	265,506
2025-10-23	25.250	26.550	24.000	24.000	24.000	1,224,042
2025-10-22	22.600	24.800	22.600	24.800	24.800	426,587
2025-10-21	22.800	22.950	22.500	22.550	22.550	71,501
2025-10-20	23.250	23.250	22.550	22.800	22.800	33,208
2025-10-17	22.900	22.900	22.700	22.800	22.800	22,814
2025-10-16	22.500	22.850	22.400	22.800	22.800	94,963
2025-10-15	23.000	23.000	22.500	22.500	22.500	65,605
2025-10-14	23.250	23.700	22.650	23.000	23.000	109,068
2025-10-13	21.700	23.400	21.700	23.250	23.250	52,570
2025-10-09	23.550	23.550	23.050	23.150	23.150	76,202
2025-10-08	23.300	23.550	23.250	23.450	23.450	29,280
2025-10-07	23.450	23.700	23.300	23.300	23.300	85,511
2025-10-03	23.400	23.650	23.150	23.400	23.400	99,366
2025-10-02	23.400	23.450	23.050	23.050	23.050	103,536
2025-10-01	23.300	23.700	23.300	23.300	23.300	88,628
2025-09-30	22.750	23.400	22.700	23.050	23.050	76,961
2025-09-29	22.700	22.700	22.700	22.700	22.700	0
2025-09-26	23.700	23.700	22.400	22.700	22.700	227,912
2025-09-25	23.850	24.000	23.550	23.550	23.550	101,450
2025-09-24	23.700	23.950	23.600	23.900	23.900	97,663
2025-09-23	24.150	24.150	23.650	23.650	23.650	105,877
2025-09-22	24.100	24.350	24.000	24.150	24.150	61,150
2025-09-19	24.400	24.750	23.850	24.050	24.050	106,202
2025-09-18	24.600	25.050	24.500	24.500	24.500	78,856
2025-09-17	25.000	25.550	24.250	24.600	24.600	219,770
2025-09-16	24.400	24.600	24.150	24.150	24.150	53,428
2025-09-15	23.600	24.400	23.600	24.250	24.250	122,888
2025-09-12	23.950	24.200	23.600	23.600	23.600	116,213
2025-09-11	24.450	24.500	23.600	23.800	23.800	184,070
2025-09-10	25.000	25.000	24.400	24.500	24.500	168,200
2025-09-09	25.400	25.400	24.800	25.200	25.200	125,275
2025-09-08	25.800	25.800	25.150	25.300	25.300	131,201
2025-09-05	26.000	26.100	25.450	25.500	25.500	121,344
2025-09-04	25.350	26.700	25.300	25.750	25.750	528,567
2025-09-03	24.950	25.200	24.700	24.900	24.900	116,241
2025-09-02	25.350	25.400	24.550	24.950	24.950	92,460
2025-09-01	25.300	25.400	24.650	24.900	24.900	154,428
2025-08-29	25.750	25.800	24.800	25.300	25.300	242,248
2025-08-28	26.050	26.400	25.400	25.400	25.400	333,994
2025-08-27	25.850	26.100	25.450	25.550	25.550	250,670
2025-08-26	25.650	26.100	25.350	26.100	26.100	318,200
2025-08-25	26.100	26.850	25.500	26.150	26.150	434,872
2025-08-22	26.600	26.950	25.250	25.300	25.300	624,447
2025-08-21	28.800	29.950	26.300	26.550	26.550	3,180,021
2025-08-20	26.300	27.550	25.900	27.550	27.550	1,500,683
2025-08-19	22.800	25.050	22.800	25.050	25.050	623,349
2025-08-18	22.750	22.800	22.500	22.800	22.800	101,898
2025-08-15	22.950	23.150	22.500	22.600	22.600	131,325
2025-08-14	23.000	23.500	22.950	22.950	22.950	108,130
2025-08-13	23.300	23.600	22.800	23.200	23.200	166,260
2025-08-12	23.200	23.450	23.150	23.400	23.400	107,105
2025-08-11	23.250	23.600	23.200	23.250	23.250	81,436
2025-08-08	22.950	23.650	22.950	23.350	23.350	82,981
2025-08-07	23.200	23.650	22.950	22.950	22.950	185,400
2025-08-06	23.150	23.450	23.000	23.200	23.200	86,602
2025-08-05	22.650	23.300	22.650	23.150	23.150	108,442
2025-08-04	22.300	22.650	22.300	22.600	22.600	57,429
2025-08-01	22.600	22.600	22.000	22.450	22.450	93,850
2025-07-31	22.700	22.750	22.300	22.600	22.600	55,207

← NewerPage 5 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.