Podak Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	57.800	58.200	51.100	51.800	51.800	1,462,000
2024-08-05	62.762	63.524	58.571	58.571	56.571	1,263,150
2024-08-02	64.952	66.381	64.286	65.048	62.827	924,000
2024-08-01	65.048	67.905	65.048	67.048	64.758	2,482,200
2024-07-31	63.429	65.143	62.667	64.000	61.815	579,600
2024-07-30	64.400	66.800	64.200	66.800	66.800	564,000
2024-07-29	69.500	69.900	65.500	65.500	65.500	1,051,000
2024-07-26	67.200	68.900	66.300	68.500	68.500	752,000
2024-07-25	69.300	69.300	69.300	69.300	69.300	0
2024-07-24	69.300	69.300	69.300	69.300	69.300	0
2024-07-23	69.500	70.500	67.600	69.300	69.300	2,348,000
2024-07-22	66.000	68.800	64.600	67.500	67.500	1,630,000
2024-07-19	68.000	68.500	66.000	66.000	66.000	867,000
2024-07-18	67.800	68.900	67.100	68.600	68.600	930,000
2024-07-17	69.200	71.400	68.700	69.000	69.000	1,408,000
2024-07-16	69.000	70.500	68.500	68.700	68.700	1,326,000
2024-07-15	70.300	70.300	67.100	68.500	68.500	1,981,000
2024-07-12	70.200	73.000	70.000	70.100	70.100	2,405,000
2024-07-11	72.700	73.400	70.500	71.600	71.600	3,988,000
2024-07-10	72.000	74.700	71.600	72.600	72.600	6,236,000
2024-07-09	76.200	76.200	70.000	72.000	72.000	10,771,000
2024-07-08	73.700	77.400	71.300	77.400	77.400	14,406,000
2024-07-05	65.000	70.400	64.900	70.400	70.400	8,132,000
2024-07-04	64.000	65.300	63.300	64.000	64.000	2,186,000
2024-07-03	65.000	65.700	63.100	64.000	64.000	6,468,000
2024-07-02	56.800	62.800	56.800	62.800	62.800	2,918,000
2024-07-01	58.300	58.400	57.100	57.100	57.100	737,000
2024-06-28	56.600	59.600	56.600	58.200	58.200	2,015,000
2024-06-27	56.000	56.500	55.900	56.100	56.100	309,000
2024-06-26	57.300	57.500	56.100	56.400	56.400	431,000
2024-06-25	56.200	57.200	55.900	56.800	56.800	623,000
2024-06-24	57.500	57.500	56.500	56.500	56.500	584,000
2024-06-21	57.300	58.000	56.600	57.500	57.500	689,000
2024-06-20	58.400	58.900	56.300	57.200	57.200	2,617,000
2024-06-19	61.600	62.900	59.100	59.100	59.100	2,162,000
2024-06-18	62.700	63.500	61.300	61.800	61.800	1,863,000
2024-06-17	60.300	63.800	59.300	62.300	62.300	2,358,000
2024-06-14	59.900	62.800	58.900	60.100	60.100	2,346,000
2024-06-13	61.500	62.500	60.200	61.100	61.100	1,055,000
2024-06-12	59.300	61.000	58.200	61.000	61.000	754,000
2024-06-11	61.000	61.500	59.000	59.000	59.000	647,000
2024-06-07	59.100	61.000	59.100	61.000	61.000	645,000
2024-06-06	59.300	60.400	58.400	59.000	59.000	716,000
2024-06-05	62.100	62.300	58.000	58.400	58.400	1,281,000
2024-06-04	65.600	65.600	61.500	61.500	61.500	1,241,000
2024-06-03	65.000	65.900	64.400	65.000	65.000	1,474,000
2024-05-31	63.900	65.000	62.000	63.500	63.500	1,683,000
2024-05-30	64.200	64.200	62.100	62.100	62.100	2,176,000
2024-05-29	71.600	71.900	63.400	64.400	64.400	14,187,000
2024-05-28	67.200	67.200	67.200	67.200	67.200	1,610,000
2024-05-27	58.900	61.100	58.300	61.100	61.100	2,956,000
2024-05-24	51.100	55.600	51.000	55.600	55.600	4,054,000
2024-05-23	49.350	53.700	48.000	50.600	50.600	6,940,000
2024-05-22	48.300	49.500	47.800	49.350	49.350	2,418,000
2024-05-21	45.150	47.050	45.050	47.000	47.000	1,049,000
2024-05-20	45.050	45.750	44.850	45.150	45.150	312,000
2024-05-17	45.450	45.450	45.100	45.200	45.200	460,000
2024-05-16	45.750	46.300	45.500	45.500	45.500	309,000
2024-05-15	45.200	45.900	45.200	45.400	45.400	305,000
2024-05-14	45.600	45.800	45.250	45.250	45.250	305,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	2.0000 TWD
2025-07-29	2.3000 TWD
2024-08-06	2.1000 TWD
2023-07-27	2.5000 TWD
2022-07-19	3.5000 TWD
2021-07-20	2.5000 TWD
2020-07-27	1.6500 TWD
2019-07-23	2.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.