Podak Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	34.950	35.000	34.350	34.450	32.286	151,800
2022-11-10	34.350	34.350	34.100	34.200	32.052	22,202
2022-11-09	34.000	34.500	33.950	34.350	32.192	119,886
2022-11-08	33.650	33.800	33.650	33.700	31.583	42,767
2022-11-07	33.800	33.800	33.350	33.650	31.536	67,908
2022-11-04	32.800	34.000	32.800	33.650	31.536	274,279
2022-11-03	31.800	32.100	31.800	31.950	29.943	37,121
2022-11-02	31.850	31.950	31.500	31.800	29.803	121,578
2022-11-01	31.800	32.200	31.500	31.850	29.849	59,524
2022-10-31	32.400	32.400	31.600	31.800	29.803	86,613
2022-10-28	32.500	32.500	31.850	32.000	29.990	28,780
2022-10-27	32.300	32.450	32.100	32.200	30.177	31,285
2022-10-26	32.250	32.300	31.900	32.100	30.084	40,923
2022-10-25	32.550	32.550	32.200	32.300	30.271	50,297
2022-10-24	32.350	32.600	32.350	32.550	30.505	33,261
2022-10-21	32.450	32.600	32.100	32.350	30.318	46,388
2022-10-20	32.450	32.650	32.400	32.550	30.505	32,608
2022-10-19	33.000	33.350	32.950	33.200	31.115	33,175
2022-10-18	33.000	33.150	32.900	33.150	31.068	18,552
2022-10-17	33.450	33.450	32.250	32.900	30.833	78,134
2022-10-14	33.750	33.750	33.300	33.450	31.349	41,374
2022-10-13	33.500	33.500	32.900	32.900	30.833	72,425
2022-10-12	34.050	34.100	33.500	33.600	31.489	110,047
2022-10-11	34.250	34.950	34.100	34.200	32.052	63,200
2022-10-07	35.300	35.300	35.000	35.000	32.802	28,694
2022-10-06	35.300	35.600	35.150	35.300	33.083	69,414
2022-10-05	35.400	35.500	34.900	35.150	32.942	118,226
2022-10-04	34.200	35.500	34.150	35.100	32.895	217,559
2022-10-03	33.200	34.500	33.200	34.150	32.005	66,053
2022-09-30	33.250	34.400	32.700	34.050	31.911	103,496
2022-09-29	34.450	34.450	33.150	33.350	31.255	85,846
2022-09-28	33.200	33.450	32.950	33.100	31.021	89,604
2022-09-27	33.450	33.750	33.000	33.600	31.489	69,459
2022-09-26	34.350	34.350	33.300	33.450	31.349	100,596
2022-09-23	34.700	34.750	34.300	34.350	32.192	39,628
2022-09-22	34.600	34.600	34.300	34.600	32.427	46,096
2022-09-21	34.500	34.600	34.450	34.600	32.427	21,687
2022-09-20	34.400	34.600	34.300	34.500	32.333	33,414
2022-09-19	34.850	34.850	34.350	34.400	32.239	69,394
2022-09-16	34.950	34.950	34.750	34.800	32.614	26,416
2022-09-15	34.900	34.950	34.800	34.850	32.661	31,533
2022-09-14	34.300	34.850	34.300	34.600	32.427	69,587
2022-09-13	34.850	34.900	34.750	34.850	32.661	115,806
2022-09-12	34.400	34.800	34.400	34.550	32.380	56,738
2022-09-08	34.250	34.400	34.200	34.400	32.239	54,650
2022-09-07	34.400	34.400	34.050	34.250	32.099	27,545
2022-09-06	34.750	34.750	34.300	34.400	32.239	50,255
2022-09-05	35.000	35.000	34.700	34.750	32.567	61,742
2022-09-02	35.250	35.250	34.700	34.750	32.567	47,270
2022-09-01	34.850	34.950	34.750	34.950	32.755	52,141
2022-08-31	35.100	35.200	35.000	35.200	32.989	19,200
2022-08-30	35.000	35.100	34.850	35.100	32.895	43,360
2022-08-29	34.800	35.100	34.800	34.900	32.708	89,014
2022-08-26	35.800	35.800	35.550	35.550	33.317	52,643
2022-08-25	35.600	35.700	35.550	35.700	33.458	53,536
2022-08-24	35.550	35.550	35.300	35.500	33.270	47,052
2022-08-23	35.400	35.400	35.100	35.350	33.130	46,717
2022-08-22	35.000	35.400	35.000	35.350	33.130	123,480
2022-08-19	34.700	34.950	34.600	34.850	32.661	82,254
2022-08-18	34.450	34.650	34.450	34.600	32.427	74,470

← NewerPage 17 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.