Podak Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	39.100	39.650	38.950	39.400	36.925	443,747
2023-02-15	39.350	39.500	38.850	38.950	36.503	354,344
2023-02-14	39.300	39.700	39.100	39.350	36.878	350,447
2023-02-13	38.900	39.400	38.850	39.300	36.831	518,129
2023-02-10	38.650	38.950	38.500	38.850	36.410	337,898
2023-02-09	38.500	39.000	38.500	38.800	36.363	246,314
2023-02-08	38.400	38.500	38.250	38.500	36.082	210,907
2023-02-07	38.400	38.450	38.250	38.400	35.988	174,629
2023-02-06	37.850	38.400	37.600	38.250	35.847	276,388
2023-02-03	38.450	38.450	37.750	37.850	35.473	205,516
2023-02-02	37.950	38.400	37.700	38.350	35.941	451,218
2023-02-01	37.500	38.000	37.500	37.950	35.566	309,793
2023-01-31	36.550	37.650	36.550	37.400	35.051	255,384
2023-01-30	36.500	36.600	36.400	36.450	34.160	176,159
2023-01-17	36.150	36.350	36.000	36.350	34.067	99,897
2023-01-16	36.100	36.200	35.950	36.150	33.879	81,973
2023-01-13	36.500	36.500	35.950	36.100	33.832	114,149
2023-01-12	36.000	36.500	36.000	36.300	34.020	274,246
2023-01-11	35.750	36.100	35.500	35.950	33.692	134,237
2023-01-10	35.300	35.800	35.200	35.600	33.364	138,689
2023-01-09	34.900	35.250	34.850	35.200	32.989	49,249
2023-01-06	34.950	35.250	34.900	34.900	32.708	69,103
2023-01-05	34.850	34.900	34.850	34.900	32.708	86,164
2023-01-04	34.900	34.950	34.750	34.850	32.661	69,009
2023-01-03	34.800	34.900	34.700	34.900	32.708	19,226
2022-12-30	34.900	35.200	34.600	34.800	32.614	26,400
2022-12-29	34.800	34.900	34.800	34.900	32.708	6,230
2022-12-28	34.750	35.100	34.500	34.850	32.661	46,794
2022-12-27	34.700	35.100	34.700	34.750	32.567	38,410
2022-12-26	34.850	34.850	34.600	34.650	32.474	14,258
2022-12-23	34.600	34.850	34.500	34.850	32.661	11,295
2022-12-22	34.750	34.900	34.650	34.900	32.708	16,059
2022-12-21	34.500	34.600	34.450	34.550	32.380	37,481
2022-12-20	34.950	35.800	34.400	34.500	32.333	100,070
2022-12-19	35.150	35.200	34.900	34.950	32.755	14,237
2022-12-16	35.250	35.250	34.800	35.150	32.942	21,632
2022-12-15	35.350	35.350	35.150	35.250	33.036	19,013
2022-12-14	35.800	35.800	35.250	35.350	33.130	56,366
2022-12-13	35.450	35.450	35.050	35.100	32.895	34,403
2022-12-12	34.800	35.000	34.800	35.000	32.802	15,622
2022-12-09	34.850	35.100	34.850	35.000	32.802	29,065
2022-12-08	34.750	35.050	34.750	35.050	32.848	26,073
2022-12-07	35.000	35.000	34.650	34.750	32.567	33,185
2022-12-06	35.250	35.250	35.000	35.000	32.802	40,221
2022-12-05	35.200	35.300	35.150	35.250	33.036	51,585
2022-12-02	35.100	35.250	34.900	35.200	32.989	72,640
2022-12-01	35.200	35.300	35.050	35.100	32.895	76,686
2022-11-30	34.850	35.000	34.850	35.000	32.802	38,092
2022-11-29	34.550	34.950	34.550	34.850	32.661	47,952
2022-11-28	34.350	34.600	34.350	34.600	32.427	20,059
2022-11-25	34.700	34.700	34.550	34.550	32.380	32,206
2022-11-24	34.750	34.750	34.600	34.700	32.520	47,339
2022-11-23	34.800	34.800	34.550	34.600	32.427	36,778
2022-11-22	34.700	34.700	34.550	34.650	32.474	58,581
2022-11-21	34.800	34.800	34.650	34.650	32.474	38,214
2022-11-18	34.700	34.700	34.600	34.650	32.474	43,324
2022-11-17	34.600	34.850	34.550	34.800	32.614	38,512
2022-11-16	34.800	34.950	34.750	34.850	32.661	86,583
2022-11-15	34.350	34.600	34.350	34.600	32.427	49,182
2022-11-14	34.500	34.500	33.950	34.300	32.146	104,473

← NewerPage 16 of 21 · 1,227 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.