Podak Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	34.400	34.800	34.400	34.450	32.286	43,238
2022-08-16	34.300	34.600	34.300	34.400	32.239	56,293
2022-08-15	34.150	34.600	34.100	34.500	32.333	165,034
2022-08-12	34.100	34.650	33.650	33.950	31.818	360,765
2022-08-11	33.250	34.100	33.250	34.100	31.958	152,523
2022-08-10	33.150	33.300	32.950	33.150	31.068	110,934
2022-08-09	32.950	33.100	32.950	33.100	31.021	32,201
2022-08-08	32.700	32.950	32.600	32.950	30.880	69,205
2022-08-05	32.650	33.000	32.650	33.000	30.927	95,203
2022-08-04	33.100	33.100	32.550	32.700	30.646	85,205
2022-08-03	33.300	33.300	32.800	32.850	30.787	194,026
2022-08-02	33.500	33.500	33.150	33.300	31.208	149,885
2022-08-01	33.300	33.550	33.250	33.550	31.443	54,188
2022-07-29	33.450	33.500	33.250	33.300	31.208	72,102
2022-07-28	33.500	33.500	33.250	33.300	31.208	77,206
2022-07-27	33.250	33.450	33.150	33.450	31.349	76,382
2022-07-26	33.450	33.600	33.350	33.400	31.302	65,695
2022-07-25	33.400	33.500	33.000	33.500	31.396	108,674
2022-07-22	33.450	33.850	33.400	33.450	31.349	84,918
2022-07-21	33.450	33.500	33.300	33.400	31.302	99,402
2022-07-20	34.000	34.000	33.400	33.500	31.396	133,498
2022-07-19	32.750	33.450	32.700	33.350	31.255	258,291
2022-07-18	35.900	36.450	35.800	36.350	30.787	633,949
2022-07-15	35.800	36.000	35.550	35.900	30.405	203,411
2022-07-14	35.800	35.800	35.200	35.700	30.236	154,703
2022-07-13	35.250	35.950	35.000	35.600	30.151	159,580
2022-07-12	36.100	36.100	34.600	34.750	29.431	271,581
2022-07-11	37.750	37.750	36.000	36.050	30.533	412,743
2022-07-08	38.050	38.350	38.000	38.200	32.353	73,432
2022-07-07	37.800	38.000	37.350	37.850	32.057	84,158
2022-07-06	38.100	38.450	37.000	37.500	31.761	114,112
2022-07-05	37.850	38.150	37.450	38.150	32.311	100,318
2022-07-04	37.500	37.600	37.100	37.400	31.676	137,218
2022-07-01	38.350	38.350	37.000	37.100	31.422	297,924
2022-06-30	39.550	39.550	38.350	38.350	32.481	181,728
2022-06-29	39.300	39.450	39.050	39.100	33.116	68,698
2022-06-28	39.500	39.700	39.100	39.350	33.327	94,159
2022-06-27	39.550	39.600	39.150	39.500	33.454	177,519
2022-06-24	39.100	39.600	39.050	39.050	33.073	154,957
2022-06-23	39.050	39.200	38.350	38.900	32.946	210,281
2022-06-22	39.350	39.350	38.500	38.750	32.819	149,626
2022-06-21	38.700	39.100	38.550	39.100	33.116	99,280
2022-06-20	39.600	39.600	38.550	38.550	32.650	220,614
2022-06-17	39.200	39.650	39.050	39.500	33.454	197,543
2022-06-16	39.600	40.000	39.300	39.400	33.370	174,879
2022-06-15	39.550	39.800	39.350	39.600	33.539	73,030
2022-06-14	39.900	39.900	39.400	39.700	33.624	141,225
2022-06-13	40.000	40.050	39.800	39.900	33.793	119,650
2022-06-10	40.300	40.600	40.000	40.500	34.301	129,840
2022-06-09	40.550	40.550	40.250	40.300	34.132	46,861
2022-06-08	40.600	40.800	40.500	40.550	34.344	84,353
2022-06-07	40.700	40.800	40.500	40.600	34.386	85,565
2022-06-06	40.150	40.650	40.050	40.500	34.301	86,361
2022-06-02	40.050	40.300	39.950	40.150	34.005	43,008
2022-06-01	39.600	40.500	39.600	40.100	33.963	135,457
2022-05-31	39.550	39.900	39.550	39.800	33.709	43,781
2022-05-30	39.450	39.750	39.450	39.700	33.624	57,570
2022-05-27	39.750	39.750	39.250	39.350	33.327	145,261
2022-05-26	39.850	39.850	39.500	39.500	33.454	69,443
2022-05-25	39.500	39.800	39.500	39.700	33.624	49,335

← NewerPage 18 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.