Podak Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	53.300	53.300	51.600	51.900	51.900	741,897
2026-01-19	52.400	53.600	51.800	52.900	52.900	927,332
2026-01-16	54.400	54.500	52.400	52.700	52.700	1,668,865
2026-01-15	54.100	56.500	53.400	54.200	54.200	5,086,387
2026-01-14	52.300	54.800	51.900	53.900	53.900	3,302,911
2026-01-13	50.700	51.400	49.850	51.400	51.400	534,240
2026-01-12	51.400	52.100	50.500	50.500	50.500	555,415
2026-01-09	50.300	51.800	49.700	50.600	50.600	699,473
2026-01-08	51.200	51.200	49.950	50.100	50.100	626,202
2026-01-07	52.200	53.000	50.900	51.100	51.100	818,511
2026-01-06	52.900	53.000	52.100	52.200	52.200	725,226
2026-01-05	55.500	56.400	52.000	52.700	52.700	3,388,007
2026-01-02	50.900	54.200	50.600	53.600	53.600	3,407,320
2025-12-31	50.300	51.300	49.900	50.000	50.000	510,450
2025-12-30	50.700	51.400	49.900	50.000	50.000	622,680
2025-12-29	53.600	53.600	50.700	50.700	50.700	951,749
2025-12-26	53.800	55.000	52.700	53.600	53.600	4,388,120
2025-12-24	52.800	53.700	51.400	53.100	53.100	3,005,552
2025-12-23	50.800	53.000	49.750	52.800	52.800	2,130,898
2025-12-22	50.000	51.200	49.650	50.000	50.000	694,002
2025-12-19	50.400	51.200	49.400	49.500	49.500	443,542
2025-12-18	50.100	51.300	49.700	49.900	49.900	529,100
2025-12-17	49.450	51.800	49.400	50.200	50.200	876,420
2025-12-16	50.800	51.300	49.000	49.450	49.450	654,766
2025-12-15	49.600	51.800	49.500	50.800	50.800	1,111,780
2025-12-12	52.800	53.200	50.800	50.800	50.800	1,433,400
2025-12-11	53.000	53.200	51.200	52.000	52.000	2,212,465
2025-12-10	51.100	53.400	50.600	52.500	52.500	2,852,304
2025-12-09	50.400	52.400	50.200	51.000	51.000	2,525,650
2025-12-08	49.650	51.500	49.000	51.400	51.400	924,002
2025-12-05	50.100	50.300	49.150	49.200	49.200	517,100
2025-12-04	51.000	51.400	49.550	49.850	49.850	1,227,737
2025-12-03	50.800	52.000	50.100	50.500	50.500	1,794,375
2025-12-02	51.000	51.100	49.450	49.900	49.900	980,495
2025-12-01	53.500	53.500	50.000	50.200	50.200	2,407,913
2025-11-28	54.100	54.200	51.600	53.500	53.500	7,084,601
2025-11-27	46.400	50.400	46.200	49.300	49.300	1,790,345
2025-11-26	47.600	48.200	45.000	46.050	46.050	984,627
2025-11-25	49.300	49.900	47.050	47.050	47.050	833,471
2025-11-24	49.600	50.900	48.700	48.700	48.700	1,288,152
2025-11-21	47.000	50.700	47.000	48.550	48.550	1,535,136
2025-11-20	50.600	52.000	48.600	48.800	48.800	1,314,112
2025-11-19	50.900	52.400	48.600	49.050	49.050	3,379,569
2025-11-18	49.000	53.000	48.500	50.200	50.200	2,676,157
2025-11-17	51.600	52.300	49.650	49.650	49.650	2,738,120
2025-11-14	53.000	57.900	50.200	50.200	50.200	11,193,895
2025-11-13	49.200	53.800	48.400	53.800	53.800	6,387,143
2025-11-12	48.500	50.500	48.000	48.950	48.950	2,669,509
2025-11-11	46.650	50.900	46.500	49.500	49.500	4,350,768
2025-11-10	46.750	46.800	45.100	46.400	46.400	784,161
2025-11-07	46.750	46.750	45.000	46.300	46.300	822,204
2025-11-06	45.800	48.500	45.350	47.000	47.000	1,423,315
2025-11-05	44.800	45.700	44.200	44.450	44.450	612,400
2025-11-04	49.200	49.200	45.950	45.950	45.950	1,021,744
2025-11-03	46.900	50.000	46.500	49.000	49.000	1,920,305
2025-10-31	47.200	48.850	45.750	46.400	46.400	2,049,065
2025-10-30	50.700	51.400	46.800	46.950	46.950	3,176,056
2025-10-29	51.500	52.000	49.450	52.000	52.000	5,264,333
2025-10-28	50.100	51.300	49.000	50.900	50.900	3,932,511
2025-10-27	49.000	52.200	48.850	50.500	50.500	6,871,184

← NewerPage 4 of 21 · 1,226 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.