Podak Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	42.000	42.000	41.100	41.550	35.191	785,452
2022-02-22	43.800	43.800	41.350	41.550	35.191	2,426,036
2022-02-21	43.000	44.200	42.750	43.950	37.223	3,048,613
2022-02-18	42.100	43.150	41.700	43.150	36.546	3,185,583
2022-02-17	43.150	43.200	41.600	42.350	35.868	1,568,859
2022-02-16	42.700	42.950	41.600	42.350	35.868	1,742,891
2022-02-15	42.700	43.600	41.500	41.600	35.233	3,510,055
2022-02-14	42.700	43.750	41.600	41.850	35.445	6,754,611
2022-02-11	40.300	41.950	40.050	41.500	35.148	2,546,669
2022-02-10	39.350	40.950	39.350	40.300	34.132	1,844,436
2022-02-09	39.650	39.950	38.950	39.300	33.285	755,772
2022-02-08	40.050	40.300	39.600	39.650	33.582	644,199
2022-02-07	39.250	40.500	39.000	40.400	34.217	1,209,213
2022-01-26	38.500	39.000	38.350	39.000	33.031	983,592
2022-01-25	38.500	38.550	38.050	38.200	32.353	372,334
2022-01-24	38.350	39.950	37.900	38.250	32.396	2,521,671
2022-01-21	38.600	38.700	38.000	38.150	32.311	525,780
2022-01-20	38.700	39.150	38.500	39.000	33.031	1,191,754
2022-01-19	38.000	38.900	37.750	38.650	32.735	756,316
2022-01-18	38.750	39.150	38.200	38.200	32.353	1,129,500
2022-01-17	37.900	38.700	37.800	38.650	32.735	1,135,571
2022-01-14	37.550	38.000	37.100	37.850	32.057	450,634
2022-01-13	37.750	38.050	37.350	37.500	31.761	150,847
2022-01-12	37.900	37.900	37.450	37.750	31.972	194,071
2022-01-11	38.100	38.250	37.550	37.900	32.099	343,163
2022-01-10	37.200	38.350	37.150	38.050	32.226	898,573
2022-01-07	37.250	37.300	36.600	36.800	31.168	191,398
2022-01-06	37.150	37.400	36.900	37.200	31.507	214,853
2022-01-05	37.900	37.950	37.150	37.150	31.464	301,111
2022-01-04	38.200	38.200	37.800	37.800	32.015	280,946
2022-01-03	38.100	38.600	37.800	37.800	32.015	1,189,305
2021-12-30	36.550	38.150	36.550	37.950	32.142	1,285,179
2021-12-29	36.550	36.700	36.350	36.700	31.083	98,552
2021-12-28	36.200	36.700	36.200	36.500	30.914	205,844
2021-12-27	36.200	36.200	36.050	36.150	30.617	108,224
2021-12-24	36.350	36.350	36.000	36.150	30.617	97,977
2021-12-23	36.100	36.200	36.000	36.100	30.575	63,060
2021-12-22	36.050	36.250	36.000	36.050	30.533	55,698
2021-12-21	36.000	36.000	35.600	35.950	30.448	164,839
2021-12-20	36.050	36.050	35.950	36.050	30.533	64,287
2021-12-17	36.200	36.200	36.000	36.100	30.575	67,212
2021-12-16	36.300	36.300	36.050	36.200	30.660	98,741
2021-12-15	36.250	36.350	36.200	36.250	30.702	73,233
2021-12-14	36.750	36.750	36.100	36.250	30.702	172,164
2021-12-13	37.000	37.000	36.550	36.700	31.083	127,833
2021-12-10	36.750	36.750	36.550	36.750	31.125	100,188
2021-12-09	36.800	37.050	36.700	36.750	31.125	176,581
2021-12-08	37.300	37.300	37.000	37.100	31.422	125,369
2021-12-07	37.400	37.550	36.900	37.150	31.464	160,995
2021-12-06	36.750	37.300	36.500	37.250	31.549	453,271
2021-12-03	36.300	36.500	36.300	36.400	30.829	107,737
2021-12-02	36.500	36.500	36.100	36.300	30.744	140,301
2021-12-01	36.650	36.650	36.100	36.450	30.871	91,513
2021-11-30	36.700	36.750	36.350	36.500	30.914	125,618
2021-11-29	36.200	36.450	36.000	36.250	30.702	172,847
2021-11-26	36.900	36.900	36.250	36.450	30.871	220,682
2021-11-25	36.900	36.900	36.750	36.900	31.252	146,718
2021-11-24	36.950	36.950	36.600	36.850	31.210	162,710
2021-11-23	36.850	36.850	36.650	36.800	31.168	139,295
2021-11-22	36.850	36.900	36.650	36.800	31.168	261,802

← NewerPage 20 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.