Podak Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	42.850	42.850	42.300	42.850	42.850	115,160
2026-04-24	44.100	44.250	43.000	43.400	43.400	127,009
2026-04-23	45.400	45.850	43.600	44.000	44.000	250,016
2026-04-22	45.600	45.650	45.400	45.400	45.400	106,117
2026-04-21	45.800	45.800	45.050	45.550	45.550	110,088
2026-04-20	46.000	46.100	45.200	45.400	45.400	159,300
2026-04-17	46.500	47.050	46.100	46.100	46.100	159,954
2026-04-16	46.000	47.100	45.900	46.350	46.350	164,300
2026-04-15	46.650	47.950	46.000	46.000	46.000	271,005
2026-04-14	47.100	47.150	45.600	46.000	46.000	183,668
2026-04-13	44.750	47.000	44.750	46.350	46.350	394,505
2026-04-10	44.000	44.950	44.000	44.750	44.750	228,250
2026-04-09	43.700	44.000	43.200	43.750	43.750	82,024
2026-04-08	42.600	43.750	42.600	43.750	43.750	167,230
2026-04-07	41.850	42.200	41.600	42.150	42.150	63,053
2026-04-02	42.300	43.000	41.700	41.800	41.800	168,195
2026-04-01	42.500	43.400	42.500	42.550	42.550	129,006
2026-03-31	43.200	43.200	41.750	41.850	41.850	124,106
2026-03-30	43.300	43.700	42.400	43.200	43.200	92,082
2026-03-27	43.450	43.450	42.400	43.150	43.150	63,106
2026-03-26	44.300	44.450	42.700	42.850	42.850	88,007
2026-03-25	43.050	43.950	43.000	43.800	43.800	96,040
2026-03-24	43.100	43.500	42.250	42.400	42.400	140,247
2026-03-23	43.450	43.850	42.950	43.000	43.000	117,006
2026-03-20	45.050	45.150	43.850	43.950	43.950	100,388
2026-03-19	44.900	45.250	44.200	44.200	44.200	140,101
2026-03-18	45.500	45.750	44.700	45.500	45.500	186,209
2026-03-17	44.900	45.500	44.700	44.800	44.800	249,206
2026-03-16	43.300	44.500	43.200	44.200	44.200	168,051
2026-03-13	42.700	44.250	42.700	43.400	43.400	102,006
2026-03-12	43.900	43.900	42.850	43.300	43.300	132,100
2026-03-11	43.300	43.950	43.300	43.900	43.900	120,006
2026-03-10	43.150	43.500	42.350	42.600	42.600	163,108
2026-03-09	41.000	42.450	40.500	42.450	42.450	236,047
2026-03-06	43.700	45.000	43.700	44.450	44.450	95,908
2026-03-05	43.850	45.100	43.850	44.800	44.800	137,428
2026-03-04	45.900	45.900	43.000	43.500	43.500	378,006
2026-03-03	47.350	48.250	45.950	46.000	46.000	303,110
2026-03-02	46.000	47.000	45.100	46.650	46.650	135,455
2026-02-26	47.350	48.200	46.900	47.550	47.550	256,513
2026-02-25	48.550	48.700	47.350	47.600	47.600	222,908
2026-02-24	48.200	48.900	48.000	48.200	48.200	423,011
2026-02-23	45.800	48.800	45.800	48.250	48.250	658,838
2026-02-11	45.900	45.900	45.100	45.250	45.250	176,155
2026-02-10	45.600	46.000	45.300	45.700	45.700	135,003
2026-02-09	45.400	45.600	44.850	45.500	45.500	163,356
2026-02-06	45.500	45.500	44.000	45.000	45.000	249,002
2026-02-05	46.500	47.100	45.650	45.650	45.650	150,091
2026-02-04	47.200	47.200	46.300	46.700	46.700	112,196
2026-02-03	46.400	46.500	45.750	46.200	46.200	171,057
2026-02-02	46.700	46.700	45.400	45.550	45.550	296,100
2026-01-30	48.500	49.000	47.000	47.150	47.150	462,102
2026-01-29	49.250	49.250	48.200	48.400	48.400	423,251
2026-01-28	49.900	49.950	49.150	49.250	49.250	582,297
2026-01-27	50.800	50.900	49.700	49.800	49.800	736,742
2026-01-26	50.800	51.000	50.000	50.600	50.600	440,104
2026-01-23	51.600	52.000	50.500	50.800	50.800	463,180
2026-01-22	51.600	53.200	51.100	51.100	51.100	845,160
2026-01-21	51.700	52.200	50.500	50.500	50.500	746,520
2026-01-20	53.300	53.300	51.600	51.900	51.900	741,897

← NewerPage 3 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.