Podak Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	46.100	46.450	45.500	45.500	45.500	483,000
2024-05-10	46.100	47.000	45.250	46.400	46.400	1,080,000
2024-05-09	45.500	46.450	45.150	46.000	46.000	1,204,000
2024-05-08	46.400	47.200	45.700	46.100	46.100	745,000
2024-05-07	46.450	48.300	46.000	46.500	46.500	1,928,000
2024-05-06	47.000	47.300	45.100	45.950	45.950	2,597,000
2024-05-03	42.550	43.950	42.550	43.450	43.450	1,465,000
2024-05-02	41.800	42.200	41.800	42.000	42.000	292,000
2024-04-30	41.400	41.800	41.400	41.800	41.800	182,000
2024-04-29	41.200	41.600	41.200	41.350	41.350	128,000
2024-04-26	41.250	41.500	41.200	41.200	41.200	99,000
2024-04-25	41.500	41.500	41.150	41.150	41.150	50,000
2024-04-24	40.950	41.450	40.900	41.450	41.450	147,000
2024-04-23	40.600	40.900	40.600	40.900	40.900	20,000
2024-04-22	40.500	40.950	40.500	40.600	40.600	57,000
2024-04-19	41.000	41.000	40.050	40.500	40.500	223,000
2024-04-18	40.600	41.050	40.600	41.000	41.000	46,000
2024-04-17	40.550	40.950	40.550	40.800	40.800	111,000
2024-04-16	41.250	41.250	40.250	40.450	40.450	293,000
2024-04-15	41.600	41.600	41.200	41.350	41.350	165,000
2024-04-12	41.700	42.000	41.650	41.750	41.750	155,000
2024-04-11	41.600	42.500	41.550	41.600	41.600	287,000
2024-04-10	41.700	41.850	41.550	41.600	41.600	227,000
2024-04-09	42.000	42.200	41.500	41.550	41.550	237,000
2024-04-08	41.500	42.100	41.500	41.850	41.850	528,000
2024-04-03	41.350	41.350	41.100	41.200	41.200	134,000
2024-04-02	41.400	41.450	41.000	41.150	41.150	153,000
2024-04-01	41.000	41.250	41.000	41.200	41.200	205,000
2024-03-29	41.000	41.100	40.850	41.050	41.050	152,000
2024-03-28	40.900	41.300	40.900	40.950	40.950	219,000
2024-03-27	40.650	41.100	40.650	40.900	40.900	179,000
2024-03-26	41.000	41.000	41.000	41.000	41.000	287,901
2024-03-25	41.000	41.000	41.000	41.000	41.000	210,183
2024-03-22	41.200	41.300	41.000	41.000	41.000	134,000
2024-03-21	41.400	41.400	40.950	41.100	41.100	214,000
2024-03-20	40.800	41.450	40.700	40.950	40.950	592,000
2024-03-19	40.400	40.500	40.300	40.500	40.500	116,000
2024-03-18	40.150	40.150	40.150	40.150	40.150	174,415
2024-03-15	40.150	40.450	40.000	40.150	40.150	193,000
2024-03-14	40.600	40.600	40.150	40.150	40.150	270,000
2024-03-13	40.800	40.950	40.450	40.600	40.600	158,000
2024-03-12	40.750	40.850	40.600	40.700	40.700	444,000
2024-03-11	40.050	40.800	40.050	40.650	40.650	482,000
2024-03-08	39.800	40.100	39.700	40.000	40.000	276,000
2024-03-07	40.150	40.150	39.650	39.750	39.750	229,000
2024-03-06	40.250	40.300	40.100	40.250	40.250	112,000
2024-03-05	40.300	40.400	40.200	40.250	40.250	167,000
2024-03-04	40.100	40.400	40.100	40.300	40.300	257,000
2024-03-01	40.550	40.600	40.050	40.050	40.050	175,000
2024-02-29	39.950	40.800	39.850	40.400	40.400	216,000
2024-02-27	40.000	40.200	39.800	39.950	39.950	124,000
2024-02-26	40.100	40.200	39.700	40.000	40.000	124,000
2024-02-23	40.350	40.350	40.050	40.100	40.100	69,000
2024-02-22	40.000	40.400	40.000	40.350	40.350	179,000
2024-02-21	39.750	40.150	39.600	40.000	40.000	132,000
2024-02-20	39.700	39.750	39.400	39.600	39.600	101,000
2024-02-19	39.600	39.800	39.500	39.700	39.700	110,000
2024-02-16	39.100	39.600	39.100	39.600	39.600	86,000
2024-02-15	39.000	39.200	39.000	39.100	39.100	101,000
2024-02-05	38.800	39.000	38.550	38.750	38.750	84,000

← NewerPage 11 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.