Powercom Co Ltd historical data

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

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

← NewerPage 8 of 21 · 1,214 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.