Powercom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	25.500	25.900	25.350	25.500	25.500	44,019
2025-05-05	26.500	26.500	25.100	25.550	25.550	126,204
2025-05-02	25.800	27.300	25.800	26.800	26.800	225,985
2025-04-30	26.000	26.550	25.600	25.750	25.750	94,174
2025-04-29	25.150	25.900	25.150	25.900	25.900	170,585
2025-04-28	24.900	25.350	24.900	25.150	25.150	105,075
2025-04-25	25.000	25.400	24.850	24.900	24.900	102,726
2025-04-24	25.400	25.400	24.800	24.900	24.900	52,531
2025-04-23	24.650	25.200	24.500	25.150	25.150	141,443
2025-04-22	23.750	24.150	23.650	24.050	24.050	91,496
2025-04-21	25.400	25.400	23.900	23.900	23.900	83,098
2025-04-18	25.000	25.100	24.800	24.800	24.800	51,036
2025-04-17	25.950	25.950	24.600	25.300	25.300	89,755
2025-04-16	25.350	25.650	24.500	24.950	24.950	101,849
2025-04-15	24.600	25.500	24.200	25.350	25.350	195,983
2025-04-14	24.000	24.800	24.000	24.500	24.500	238,083
2025-04-11	24.050	24.400	22.200	23.550	23.550	337,709
2025-04-10	24.000	24.250	23.700	24.250	24.250	240,063
2025-04-09	23.950	23.950	22.050	22.050	22.050	359,447
2025-04-08	24.500	25.150	24.500	24.500	24.500	501,802
2025-04-07	27.200	27.200	27.200	27.200	27.200	18,457
2025-04-02	30.100	30.400	29.800	30.200	30.200	84,145
2025-04-01	29.600	30.400	29.600	30.100	30.100	123,691
2025-03-31	29.950	30.500	29.250	29.550	29.550	349,826
2025-03-28	31.650	31.700	30.850	31.200	31.200	160,668
2025-03-27	32.000	32.050	31.600	31.800	31.800	92,367
2025-03-26	31.900	32.600	31.900	32.200	32.200	199,573
2025-03-25	32.450	32.650	31.750	31.900	31.900	136,176
2025-03-24	32.700	32.750	31.950	32.450	32.450	183,265
2025-03-21	33.200	33.200	32.700	32.700	32.700	149,846
2025-03-20	33.100	33.300	32.600	32.950	32.950	90,299
2025-03-19	32.800	32.850	32.500	32.500	32.500	96,063
2025-03-18	33.550	33.550	32.800	32.800	32.800	124,596
2025-03-17	33.350	33.350	32.750	33.050	33.050	70,634
2025-03-14	32.300	33.150	32.300	32.800	32.800	88,923
2025-03-13	33.800	34.150	32.750	32.750	32.750	111,794
2025-03-12	34.050	34.250	33.250	33.450	33.450	135,615
2025-03-11	32.900	33.500	32.400	33.450	33.450	256,502
2025-03-10	33.300	34.250	33.200	34.050	34.050	174,279
2025-03-07	33.700	33.900	33.350	33.600	33.600	156,044
2025-03-06	34.700	34.800	33.700	33.700	33.700	190,058
2025-03-05	34.600	34.950	34.500	34.600	34.600	186,138
2025-03-04	33.900	34.750	33.600	34.350	34.350	172,683
2025-03-03	35.000	35.200	34.400	34.500	34.500	198,972
2025-02-27	35.150	35.800	35.000	35.400	35.400	156,560
2025-02-26	35.550	35.800	35.100	35.450	35.450	106,183
2025-02-25	36.100	36.100	35.300	35.550	35.550	187,351
2025-02-24	36.100	36.800	36.000	36.100	36.100	215,790
2025-02-21	36.300	37.400	36.200	36.500	36.500	488,234
2025-02-20	36.600	39.500	36.300	36.300	36.300	1,577,729
2025-02-19	35.400	36.350	35.250	36.100	36.100	285,483
2025-02-18	35.500	35.850	35.050	35.300	35.300	228,888
2025-02-17	36.150	36.250	35.550	35.700	35.700	179,770
2025-02-14	35.650	36.300	35.450	36.150	36.150	228,914
2025-02-13	35.650	36.000	35.300	36.000	36.000	317,457
2025-02-12	35.050	36.200	35.050	35.750	35.750	349,702
2025-02-11	36.000	37.500	35.500	35.600	35.600	965,616
2025-02-10	34.350	35.850	33.900	35.500	35.500	396,564
2025-02-07	33.200	34.500	33.200	34.500	34.500	286,439
2025-02-06	32.650	34.100	32.650	33.800	33.800	319,122

← NewerPage 7 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.