Powercom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 32.750 | 32.950 | 32.300 | 32.650 | 32.650 | 162,919 |
| 2025-02-04 | 32.050 | 32.250 | 31.300 | 32.150 | 32.150 | 210,495 |
| 2025-02-03 | 32.000 | 32.150 | 30.900 | 31.700 | 31.700 | 414,388 |
| 2025-01-22 | 32.950 | 33.400 | 32.700 | 33.150 | 33.150 | 330,366 |
| 2025-01-21 | 32.800 | 33.050 | 32.500 | 32.700 | 32.700 | 224,886 |
| 2025-01-20 | 32.350 | 32.850 | 32.000 | 32.500 | 32.500 | 292,210 |
| 2025-01-17 | 32.850 | 33.250 | 32.350 | 32.350 | 32.350 | 361,866 |
| 2025-01-16 | 33.300 | 33.350 | 32.800 | 32.950 | 32.950 | 211,218 |
| 2025-01-15 | 33.550 | 33.750 | 32.950 | 32.950 | 32.950 | 204,033 |
| 2025-01-14 | 33.250 | 33.850 | 33.150 | 33.500 | 33.500 | 236,138 |
| 2025-01-13 | 34.500 | 34.600 | 32.800 | 33.400 | 33.400 | 741,038 |
| 2025-01-10 | 35.000 | 36.850 | 35.000 | 35.100 | 35.100 | 1,048,046 |
| 2025-01-09 | 34.250 | 35.550 | 34.050 | 35.000 | 35.000 | 931,793 |
| 2025-01-08 | 34.150 | 34.600 | 34.000 | 34.100 | 34.100 | 455,545 |
| 2025-01-07 | 35.400 | 35.400 | 34.400 | 34.650 | 34.650 | 465,688 |
| 2025-01-06 | 35.250 | 35.700 | 34.500 | 34.750 | 34.750 | 774,094 |
| 2025-01-03 | 37.050 | 37.050 | 34.950 | 35.400 | 35.400 | 1,230,139 |
| 2025-01-02 | 38.200 | 38.250 | 37.100 | 37.200 | 37.200 | 599,908 |
| 2024-12-31 | 38.400 | 38.400 | 37.000 | 37.800 | 37.800 | 1,253,412 |
| 2024-12-30 | 40.800 | 41.000 | 38.800 | 38.800 | 38.800 | 967,664 |
| 2024-12-27 | 40.600 | 41.400 | 40.450 | 40.650 | 40.650 | 664,000 |
| 2024-12-26 | 41.300 | 42.350 | 40.400 | 40.700 | 40.700 | 1,375,143 |
| 2024-12-25 | 40.900 | 42.850 | 40.700 | 41.100 | 41.100 | 1,753,527 |
| 2024-12-24 | 42.100 | 42.600 | 40.500 | 41.000 | 41.000 | 1,359,783 |
| 2024-12-23 | 43.050 | 43.450 | 41.600 | 41.800 | 41.800 | 1,764,798 |
| 2024-12-20 | 44.000 | 45.000 | 42.950 | 43.100 | 43.100 | 2,482,758 |
| 2024-12-19 | 45.100 | 45.800 | 43.600 | 43.800 | 43.800 | 3,929,122 |
| 2024-12-18 | 41.900 | 46.400 | 41.300 | 46.200 | 46.200 | 6,620,332 |
| 2024-12-17 | 42.800 | 43.900 | 41.900 | 42.200 | 42.200 | 1,953,529 |
| 2024-12-16 | 42.600 | 43.800 | 41.700 | 42.850 | 42.850 | 2,683,409 |
| 2024-12-13 | 40.050 | 43.450 | 40.000 | 42.100 | 42.100 | 3,425,534 |
| 2024-12-12 | 42.600 | 43.350 | 40.150 | 40.250 | 40.250 | 1,657,912 |
| 2024-12-11 | 43.000 | 43.350 | 42.000 | 42.500 | 42.500 | 1,789,218 |
| 2024-12-10 | 41.650 | 43.350 | 41.000 | 42.800 | 42.800 | 2,664,620 |
| 2024-12-09 | 45.150 | 45.800 | 41.200 | 41.650 | 41.650 | 4,141,667 |
| 2024-12-06 | 45.000 | 47.300 | 44.200 | 45.000 | 45.000 | 6,288,451 |
| 2024-12-05 | 44.900 | 47.000 | 44.700 | 45.400 | 45.400 | 13,781,163 |
| 2024-12-04 | 42.400 | 43.150 | 40.700 | 42.750 | 42.750 | 6,542,168 |
| 2024-12-03 | 39.450 | 42.000 | 38.600 | 41.450 | 41.450 | 5,972,922 |
| 2024-12-02 | 36.750 | 40.500 | 35.700 | 38.600 | 38.600 | 3,472,848 |
| 2024-11-29 | 36.300 | 38.550 | 36.200 | 37.200 | 37.200 | 3,373,302 |
| 2024-11-28 | 39.900 | 40.150 | 36.250 | 36.300 | 36.300 | 5,792,170 |
| 2024-11-27 | 37.600 | 40.250 | 37.600 | 40.250 | 40.250 | 8,030,526 |
| 2024-11-26 | 35.350 | 37.450 | 34.050 | 36.600 | 36.600 | 3,370,618 |
| 2024-11-25 | 33.450 | 35.900 | 33.200 | 34.050 | 34.050 | 2,001,855 |
| 2024-11-22 | 32.350 | 35.300 | 32.350 | 32.700 | 32.700 | 2,624,631 |
| 2024-11-21 | 31.700 | 32.650 | 31.700 | 32.100 | 32.100 | 254,264 |
| 2024-11-20 | 32.300 | 32.800 | 31.750 | 31.750 | 31.750 | 208,046 |
| 2024-11-19 | 31.850 | 32.400 | 31.250 | 31.650 | 31.650 | 282,262 |
| 2024-11-18 | 31.900 | 32.100 | 31.100 | 31.250 | 31.250 | 238,105 |
| 2024-11-15 | 31.000 | 31.650 | 30.850 | 30.900 | 30.900 | 92,513 |
| 2024-11-14 | 32.650 | 33.650 | 30.900 | 30.900 | 30.900 | 1,444,469 |
| 2024-11-13 | 30.100 | 32.700 | 30.100 | 32.100 | 32.100 | 533,831 |
| 2024-11-12 | 30.500 | 30.500 | 29.800 | 30.000 | 30.000 | 51,867 |
| 2024-11-11 | 30.400 | 31.000 | 30.150 | 30.250 | 30.250 | 97,609 |
| 2024-11-08 | 30.450 | 30.450 | 29.800 | 29.800 | 29.800 | 72,556 |
| 2024-11-07 | 30.550 | 30.550 | 29.900 | 30.050 | 30.050 | 53,691 |
| 2024-11-06 | 30.150 | 30.150 | 29.850 | 29.900 | 29.900 | 55,666 |
| 2024-11-05 | 29.800 | 30.400 | 29.800 | 29.800 | 29.800 | 75,693 |
| 2024-11-04 | 30.700 | 30.700 | 29.900 | 29.900 | 29.900 | 71,847 |
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.