Podak Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	59.000	59.900	57.600	57.800	55.542	921,031
2026-07-21	55.800	57.500	55.500	56.500	56.500	532,050
2026-07-20	57.000	57.300	53.100	55.100	55.100	737,002
2026-07-17	60.800	60.800	56.900	57.000	57.000	957,526
2026-07-16	63.100	64.100	62.100	62.100	62.100	569,184
2026-07-15	64.200	64.400	62.100	63.800	63.800	759,050
2026-07-14	65.900	66.700	60.600	63.200	63.200	1,082,100
2026-07-13	69.000	69.500	64.900	66.000	66.000	1,005,115
2026-07-10	68.500	68.500	68.500	68.500	68.500	0
2026-07-09	68.600	70.800	68.100	68.500	68.500	1,100,239
2026-07-08	68.600	68.800	65.600	66.900	66.900	1,186,643
2026-07-07	74.300	75.400	67.200	68.800	68.800	2,057,273
2026-07-06	77.500	78.000	73.300	74.300	74.300	1,346,171
2026-07-03	75.200	78.500	73.500	75.800	75.800	1,909,282
2026-07-02	76.300	78.900	75.500	76.100	76.100	1,629,040
2026-07-01	81.000	83.400	77.800	77.800	77.800	3,965,580
2026-06-30	76.400	81.700	75.200	78.700	78.700	2,589,875
2026-06-29	74.300	76.400	73.000	74.700	74.700	1,580,122
2026-06-26	79.500	82.000	74.500	74.800	74.800	2,456,342
2026-06-25	81.900	83.400	78.400	80.000	80.000	3,164,164
2026-06-24	80.000	82.300	78.300	80.400	80.400	2,842,026
2026-06-23	86.100	86.100	79.400	81.200	81.200	4,567,285
2026-06-22	90.300	92.500	85.700	86.000	86.000	11,522,626
2026-06-18	84.000	89.600	83.100	89.600	89.600	12,236,221
2026-06-17	75.300	81.900	75.300	81.500	81.500	4,314,431
2026-06-16	81.000	82.700	75.600	75.800	75.800	4,386,536
2026-06-15	77.000	81.400	77.000	79.400	79.400	5,049,991
2026-06-12	80.000	82.800	74.900	75.600	75.600	6,879,645
2026-06-11	80.700	82.300	75.200	78.300	78.300	7,925,275
2026-06-10	81.600	89.100	79.300	80.000	80.000	17,799,227
2026-06-09	74.600	82.800	74.600	81.000	81.000	8,248,936
2026-06-08	75.300	80.900	75.300	76.700	76.700	9,324,559
2026-06-05	74.900	83.600	71.000	83.600	83.600	8,459,402
2026-06-04	77.500	80.500	75.400	76.000	76.000	3,093,326
2026-06-03	82.000	85.900	79.300	79.300	79.300	6,295,156
2026-06-02	80.000	80.400	73.500	78.500	78.500	5,165,145
2026-06-01	80.800	84.700	79.100	79.100	79.100	9,738,248
2026-05-29	77.500	77.800	71.100	77.000	77.000	13,943,294
2026-05-28	69.300	73.900	69.100	73.900	73.900	4,116,431
2026-05-27	69.500	72.900	65.400	67.200	67.200	6,035,480
2026-05-26	76.100	76.100	69.100	69.100	69.100	5,067,537
2026-05-25	76.700	76.700	73.500	76.700	76.700	11,471,771
2026-05-22	69.800	69.800	69.800	69.800	69.800	1,253,283
2026-05-21	63.500	63.500	63.500	63.500	63.500	1,288,739
2026-05-20	52.600	57.800	52.600	57.800	57.800	5,742,037
2026-05-19	54.800	55.300	52.300	52.600	52.600	2,049,246
2026-05-18	54.000	55.800	52.200	55.000	55.000	2,744,083
2026-05-15	51.500	56.500	51.400	53.000	53.000	4,641,357
2026-05-14	50.500	53.500	50.300	51.500	51.500	5,222,105
2026-05-13	48.250	49.100	47.150	48.700	48.700	469,251
2026-05-12	48.150	49.450	47.450	48.450	48.450	666,252
2026-05-11	47.200	48.700	45.800	48.150	48.150	792,791
2026-05-08	46.900	48.600	45.950	46.700	46.700	1,017,005
2026-05-07	43.700	46.450	43.500	45.350	45.350	532,552
2026-05-06	43.650	43.900	42.800	43.400	43.400	191,051
2026-05-05	43.150	43.750	43.000	43.600	43.600	143,653
2026-05-04	42.500	43.200	42.500	42.800	42.800	157,157
2026-04-30	43.200	43.350	42.800	42.850	42.850	99,212
2026-04-29	43.400	43.700	43.050	43.200	43.200	61,000
2026-04-28	43.200	43.800	43.000	43.600	43.600	122,011

← NewerPage 2 of 21 · 1,225 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.