Podak Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	37.300	37.500	36.500	37.000	37.000	251,000
2023-08-11	37.850	37.850	37.300	37.300	37.300	140,000
2023-08-10	37.650	37.750	37.300	37.300	37.300	175,000
2023-08-09	37.900	38.100	37.650	38.100	38.100	82,000
2023-08-08	37.850	38.400	37.850	38.000	38.000	470,000
2023-08-07	37.400	37.750	37.000	37.550	37.550	150,000
2023-08-04	37.000	37.650	36.700	37.500	37.500	154,000
2023-08-03	37.000	37.000	37.000	37.000	37.000	0
2023-08-02	37.500	37.500	36.950	37.000	37.000	410,000
2023-08-01	37.700	37.800	37.500	37.500	37.500	211,000
2023-07-31	37.700	37.850	37.550	37.700	37.700	204,000
2023-07-28	37.750	37.800	37.550	37.750	37.750	161,000
2023-07-27	37.550	37.900	37.500	37.700	37.700	344,000
2023-07-26	39.900	39.950	39.700	39.800	37.300	478,000
2023-07-25	40.000	40.000	39.800	39.900	37.394	259,000
2023-07-24	39.750	40.000	39.750	39.800	37.300	282,000
2023-07-21	39.900	40.050	39.300	40.000	37.487	272,467
2023-07-20	39.900	39.900	39.700	39.900	37.394	150,299
2023-07-19	39.800	40.000	39.600	39.900	37.394	322,457
2023-07-18	40.100	40.100	39.600	39.700	37.206	391,623
2023-07-17	39.600	40.200	39.550	39.950	37.441	1,172,331
2023-07-14	39.500	39.500	39.150	39.300	36.831	112,213
2023-07-13	39.200	39.300	39.200	39.200	36.738	96,004
2023-07-12	39.350	39.350	39.050	39.150	36.691	120,692
2023-07-11	39.450	39.450	39.050	39.150	36.691	179,911
2023-07-10	39.400	39.400	39.150	39.200	36.738	190,569
2023-07-07	39.400	39.400	39.000	39.300	36.831	102,876
2023-07-06	39.600	39.600	39.400	39.500	37.019	156,375
2023-07-05	39.500	39.650	39.450	39.550	37.066	158,731
2023-07-04	39.400	39.500	39.400	39.500	37.019	126,203
2023-07-03	39.500	39.550	39.300	39.450	36.972	173,122
2023-06-30	39.300	39.400	39.000	39.400	36.925	98,918
2023-06-29	39.150	39.350	39.150	39.300	36.831	51,834
2023-06-28	39.000	39.250	39.000	39.150	36.691	59,842
2023-06-27	39.400	39.400	38.950	39.000	36.550	175,597
2023-06-26	39.500	39.600	39.400	39.450	36.972	86,370
2023-06-21	39.750	39.750	39.600	39.650	37.159	74,845
2023-06-20	39.750	39.950	39.700	39.750	37.253	108,126
2023-06-19	40.000	40.000	39.700	39.800	37.300	96,997
2023-06-16	40.250	40.300	39.900	40.000	37.487	235,790
2023-06-15	39.500	40.200	39.300	40.200	37.675	765,792
2023-06-14	39.700	39.700	39.500	39.500	37.019	94,711
2023-06-13	39.950	39.950	39.600	39.700	37.206	170,424
2023-06-12	39.600	39.950	39.600	39.750	37.253	265,837
2023-06-09	39.400	39.800	39.350	39.600	37.113	176,960
2023-06-08	39.600	39.600	39.300	39.350	36.878	112,276
2023-06-07	39.500	39.700	39.500	39.650	37.159	194,460
2023-06-06	39.300	39.750	39.250	39.500	37.019	241,029
2023-06-05	39.200	39.400	39.100	39.300	36.831	224,158
2023-06-02	39.200	39.250	39.000	39.000	36.550	214,954
2023-06-01	39.300	39.300	39.000	39.150	36.691	119,534
2023-05-31	39.050	39.250	39.000	39.150	36.691	131,202
2023-05-30	39.050	39.100	38.900	38.950	36.503	105,687
2023-05-29	38.700	39.200	38.700	39.050	36.597	193,957
2023-05-26	38.750	38.850	38.650	38.700	36.269	99,808
2023-05-25	39.000	39.000	38.550	38.750	36.316	141,924
2023-05-24	39.100	39.150	38.950	39.000	36.550	112,697
2023-05-23	39.300	39.300	39.050	39.150	36.691	129,547
2023-05-22	38.600	39.200	38.550	39.100	36.644	328,142
2023-05-19	38.900	38.900	38.450	38.600	36.175	164,821

← NewerPage 14 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.