Powercom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	22.400	22.900	22.200	22.700	22.700	61,003
2025-07-29	22.650	22.800	22.400	22.450	22.450	106,287
2025-07-28	22.950	23.050	22.550	22.600	22.600	59,307
2025-07-25	23.300	23.300	22.850	22.950	22.950	44,200
2025-07-24	22.750	23.000	22.600	22.850	22.850	32,405
2025-07-23	22.400	22.900	22.300	22.800	22.800	49,626
2025-07-22	23.500	23.800	22.100	22.400	22.400	103,300
2025-07-21	23.450	23.600	23.300	23.450	23.450	46,200
2025-07-18	23.500	23.550	23.100	23.450	23.450	65,559
2025-07-17	22.600	23.200	22.600	23.050	23.050	98,389
2025-07-16	22.650	22.650	22.250	22.400	22.400	31,928
2025-07-15	22.650	22.650	22.150	22.200	22.200	69,694
2025-07-14	21.750	22.300	21.750	22.050	22.050	40,201
2025-07-11	21.700	22.050	21.600	21.750	21.750	52,631
2025-07-10	21.500	22.000	21.500	21.700	21.700	36,698
2025-07-09	21.500	21.850	21.350	21.700	21.700	38,211
2025-07-08	21.600	21.700	21.350	21.500	21.500	63,001
2025-07-07	21.950	22.000	21.850	21.850	21.850	56,859
2025-07-04	22.950	22.950	22.300	22.300	22.300	48,514
2025-07-03	22.900	23.150	22.750	22.900	22.900	64,680
2025-07-02	22.800	23.200	22.800	22.850	22.850	38,201
2025-07-01	23.000	23.200	22.950	23.100	23.100	84,532
2025-06-30	23.200	23.200	22.700	22.950	22.950	59,601
2025-06-27	23.300	23.450	22.950	23.200	23.200	48,302
2025-06-26	23.650	23.650	23.200	23.200	23.200	78,450
2025-06-25	22.700	24.000	22.700	23.550	23.550	180,649
2025-06-24	22.700	23.000	22.450	22.800	22.800	53,107
2025-06-23	22.300	22.300	21.600	22.050	22.050	129,080
2025-06-20	22.500	22.550	21.500	22.350	22.350	113,092
2025-06-19	23.400	23.400	22.500	22.500	22.500	148,850
2025-06-18	23.300	23.450	23.200	23.350	23.350	53,365
2025-06-17	23.500	23.650	23.300	23.300	23.300	57,101
2025-06-16	23.550	23.800	23.200	23.350	23.350	108,300
2025-06-13	23.650	24.000	23.600	23.800	23.800	187,200
2025-06-12	24.200	24.600	24.200	24.550	24.550	35,416
2025-06-11	24.550	24.800	24.300	24.400	24.400	65,428
2025-06-10	24.500	24.850	24.350	24.500	24.500	108,384
2025-06-09	24.900	25.550	23.700	24.350	24.350	250,029
2025-06-06	25.400	25.400	24.700	25.100	25.100	90,225
2025-06-05	25.700	25.950	25.400	25.450	25.450	74,100
2025-06-04	25.450	25.700	25.200	25.550	25.550	47,918
2025-06-03	26.000	26.000	25.250	25.400	25.400	91,100
2025-06-02	26.500	26.550	25.950	25.950	25.950	41,100
2025-05-29	26.500	26.800	26.300	26.800	26.800	47,601
2025-05-28	27.100	27.300	26.600	26.600	26.600	50,300
2025-05-27	27.500	27.700	27.000	27.000	27.000	95,416
2025-05-26	27.850	28.000	27.550	27.600	27.600	81,203
2025-05-23	28.000	28.250	27.650	27.700	27.700	86,300
2025-05-22	27.850	27.900	27.500	27.900	27.900	82,007
2025-05-21	26.650	28.300	26.650	28.000	28.000	140,683
2025-05-20	27.300	27.300	26.700	26.900	26.900	40,270
2025-05-19	26.800	27.300	26.350	26.700	26.700	101,270
2025-05-16	27.200	27.900	27.000	27.000	27.000	62,648
2025-05-15	27.400	27.600	27.000	27.100	27.100	69,484
2025-05-14	27.050	27.550	27.000	27.400	27.400	103,982
2025-05-13	27.600	28.500	26.850	27.200	27.200	174,002
2025-05-12	25.800	28.150	25.800	27.300	27.300	320,630
2025-05-09	26.100	26.100	25.400	25.600	25.600	97,401
2025-05-08	25.600	26.050	25.400	25.850	25.850	38,201
2025-05-07	25.200	25.600	25.150	25.600	25.600	34,200

← NewerPage 6 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.