Powercom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 29.750 | 30.350 | 29.700 | 30.150 | 30.150 | 44,255 |
| 2024-10-30 | 30.100 | 30.450 | 29.800 | 30.000 | 30.000 | 88,571 |
| 2024-10-29 | 30.450 | 30.700 | 30.200 | 30.350 | 30.350 | 35,974 |
| 2024-10-28 | 30.650 | 30.750 | 30.250 | 30.450 | 30.450 | 95,432 |
| 2024-10-25 | 31.200 | 31.200 | 30.600 | 30.800 | 30.800 | 49,795 |
| 2024-10-24 | 30.850 | 31.200 | 30.600 | 30.750 | 30.750 | 95,855 |
| 2024-10-23 | 31.600 | 31.650 | 31.000 | 31.400 | 31.400 | 36,809 |
| 2024-10-22 | 31.000 | 31.450 | 30.600 | 31.450 | 31.450 | 52,582 |
| 2024-10-21 | 31.000 | 31.600 | 30.900 | 31.000 | 31.000 | 23,047 |
| 2024-10-18 | 31.150 | 31.400 | 30.550 | 30.700 | 30.700 | 98,873 |
| 2024-10-17 | 30.600 | 31.000 | 30.600 | 30.950 | 30.950 | 32,271 |
| 2024-10-16 | 30.900 | 30.900 | 30.350 | 30.550 | 30.550 | 53,927 |
| 2024-10-15 | 30.500 | 30.900 | 30.450 | 30.500 | 30.500 | 93,735 |
| 2024-10-14 | 30.250 | 31.300 | 30.250 | 30.500 | 30.500 | 81,860 |
| 2024-10-11 | 31.500 | 31.500 | 30.400 | 30.500 | 30.500 | 191,880 |
| 2024-10-09 | 31.600 | 31.600 | 31.250 | 31.250 | 31.250 | 46,542 |
| 2024-10-08 | 32.000 | 32.000 | 31.500 | 31.600 | 31.600 | 47,168 |
| 2024-10-07 | 31.950 | 32.000 | 31.500 | 31.950 | 31.950 | 61,430 |
| 2024-10-04 | 31.600 | 31.900 | 31.400 | 31.500 | 31.500 | 71,772 |
| 2024-10-01 | 32.500 | 32.500 | 31.450 | 32.100 | 32.100 | 212,422 |
| 2024-09-30 | 33.400 | 33.400 | 32.400 | 32.650 | 32.650 | 102,551 |
| 2024-09-27 | 33.600 | 33.600 | 33.000 | 33.050 | 33.050 | 104,946 |
| 2024-09-26 | 34.250 | 34.250 | 33.300 | 33.350 | 33.350 | 152,760 |
| 2024-09-25 | 34.950 | 35.000 | 33.400 | 33.800 | 33.800 | 253,477 |
| 2024-09-24 | 33.250 | 34.900 | 32.950 | 34.300 | 34.300 | 375,187 |
| 2024-09-23 | 33.450 | 33.650 | 32.800 | 32.950 | 32.950 | 140,664 |
| 2024-09-20 | 33.150 | 34.200 | 32.900 | 33.100 | 33.100 | 228,971 |
| 2024-09-19 | 32.200 | 33.250 | 32.200 | 32.650 | 32.650 | 89,207 |
| 2024-09-18 | 32.400 | 32.450 | 32.150 | 32.200 | 32.200 | 48,130 |
| 2024-09-16 | 32.500 | 32.500 | 32.050 | 32.300 | 32.300 | 57,138 |
| 2024-09-13 | 32.050 | 32.400 | 31.750 | 32.100 | 32.100 | 51,827 |
| 2024-09-12 | 32.100 | 32.500 | 32.050 | 32.100 | 32.100 | 49,552 |
| 2024-09-11 | 32.350 | 32.500 | 32.000 | 32.000 | 32.000 | 73,765 |
| 2024-09-10 | 32.700 | 33.900 | 32.150 | 32.150 | 32.150 | 307,928 |
| 2024-09-09 | 31.700 | 32.100 | 30.950 | 32.050 | 32.050 | 119,722 |
| 2024-09-06 | 32.200 | 32.200 | 31.700 | 31.900 | 31.900 | 95,879 |
| 2024-09-05 | 31.700 | 32.500 | 31.700 | 32.150 | 32.150 | 223,658 |
| 2024-09-04 | 32.500 | 33.050 | 31.400 | 31.800 | 31.800 | 484,480 |
| 2024-09-03 | 34.800 | 36.050 | 34.000 | 34.050 | 34.050 | 705,697 |
| 2024-09-02 | 34.100 | 37.100 | 34.100 | 35.550 | 35.550 | 3,153,851 |
| 2024-08-30 | 30.750 | 33.750 | 30.700 | 33.750 | 33.750 | 960,069 |
| 2024-08-29 | 30.600 | 30.850 | 30.400 | 30.700 | 30.700 | 76,921 |
| 2024-08-28 | 30.800 | 30.800 | 30.250 | 30.450 | 30.450 | 149,937 |
| 2024-08-27 | 30.800 | 31.000 | 30.600 | 30.850 | 30.850 | 71,426 |
| 2024-08-26 | 30.650 | 30.950 | 30.400 | 30.900 | 30.900 | 79,503 |
| 2024-08-23 | 31.000 | 31.000 | 30.500 | 30.650 | 30.650 | 52,098 |
| 2024-08-22 | 31.350 | 31.500 | 30.900 | 31.000 | 31.000 | 99,272 |
| 2024-08-21 | 31.600 | 31.600 | 30.800 | 30.950 | 30.950 | 121,582 |
| 2024-08-20 | 31.000 | 31.600 | 30.700 | 30.850 | 30.850 | 216,783 |
| 2024-08-19 | 31.150 | 31.450 | 30.900 | 30.900 | 30.900 | 96,828 |
| 2024-08-16 | 31.400 | 31.700 | 31.000 | 31.150 | 31.150 | 70,158 |
| 2024-08-15 | 31.450 | 32.400 | 31.000 | 31.250 | 31.250 | 94,411 |
| 2024-08-14 | 32.700 | 32.700 | 31.400 | 31.400 | 31.400 | 101,009 |
| 2024-08-13 | 31.700 | 31.900 | 31.200 | 31.900 | 31.900 | 110,714 |
| 2024-08-12 | 31.100 | 32.300 | 31.100 | 31.450 | 31.450 | 114,182 |
| 2024-08-09 | 31.000 | 31.900 | 31.000 | 31.050 | 31.050 | 53,827 |
| 2024-08-08 | 30.850 | 30.950 | 30.300 | 30.300 | 30.300 | 91,346 |
| 2024-08-07 | 30.800 | 31.800 | 30.800 | 31.200 | 31.200 | 227,725 |
| 2024-08-06 | 30.800 | 32.100 | 28.300 | 30.650 | 30.650 | 381,140 |
| 2024-08-05 | 34.050 | 34.050 | 31.400 | 31.400 | 31.400 | 341,810 |
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.