Podak Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	46.600	48.800	46.200	47.500	47.500	6,319,551
2025-10-22	46.500	46.850	44.800	46.850	46.850	3,815,094
2025-10-21	42.150	43.000	40.350	42.600	42.600	1,303,792
2025-10-20	38.900	41.000	38.550	40.500	40.500	857,803
2025-10-17	37.500	39.200	37.500	38.450	38.450	459,004
2025-10-16	37.500	37.650	37.300	37.500	37.500	82,003
2025-10-15	36.500	37.550	36.300	37.150	37.150	207,100
2025-10-14	37.900	38.000	36.950	36.950	36.950	152,002
2025-10-13	37.800	37.800	37.000	37.750	37.750	69,084
2025-10-09	38.750	38.750	38.050	38.200	38.200	85,326
2025-10-08	38.750	38.800	38.300	38.700	38.700	69,152
2025-10-07	38.250	39.800	38.250	38.750	38.750	300,151
2025-10-03	37.900	38.450	37.900	38.150	38.150	31,300
2025-10-02	38.400	38.450	37.900	37.900	37.900	111,330
2025-10-01	38.150	38.600	37.900	38.400	38.400	95,305
2025-09-30	38.350	38.350	37.950	38.100	38.100	111,150
2025-09-29	38.450	38.450	38.450	38.450	38.450	0
2025-09-26	38.850	39.300	38.000	38.450	38.450	171,030
2025-09-25	39.550	39.550	38.800	38.900	38.900	110,470
2025-09-24	39.050	40.150	38.750	39.500	39.500	202,020
2025-09-23	40.250	40.250	38.900	39.150	39.150	157,105
2025-09-22	39.900	40.400	39.300	39.500	39.500	244,650
2025-09-19	38.550	41.350	38.550	39.500	39.500	896,715
2025-09-18	38.450	38.550	38.050	38.400	38.400	123,207
2025-09-17	37.950	38.650	37.700	38.250	38.250	185,505
2025-09-16	37.250	37.800	37.250	37.700	37.700	37,465
2025-09-15	37.100	37.950	37.100	37.800	37.800	81,050
2025-09-12	37.000	37.750	37.000	37.700	37.700	95,556
2025-09-11	37.250	37.400	36.750	36.900	36.900	223,512
2025-09-10	37.650	37.650	37.200	37.250	37.250	153,509
2025-09-09	38.100	38.100	37.200	37.650	37.650	216,750
2025-09-08	38.100	38.200	38.000	38.150	38.150	58,250
2025-09-05	38.550	38.550	37.950	38.000	38.000	108,010
2025-09-04	38.200	38.700	38.200	38.450	38.450	123,519
2025-09-03	38.150	38.400	38.100	38.200	38.200	67,250
2025-09-02	38.500	38.500	37.800	38.150	38.150	66,200
2025-09-01	39.000	39.100	37.950	38.250	38.250	185,001
2025-08-29	39.350	39.650	39.000	39.100	39.100	173,402
2025-08-28	39.050	39.350	38.900	39.300	39.300	144,857
2025-08-27	38.800	39.050	38.500	38.650	38.650	147,322
2025-08-26	38.350	38.450	38.000	38.400	38.400	91,297
2025-08-25	38.450	38.500	38.050	38.100	38.100	103,247
2025-08-22	38.250	38.800	38.050	38.100	38.100	183,050
2025-08-21	37.900	38.250	37.800	38.000	38.000	97,001
2025-08-20	38.000	38.000	37.100	37.600	37.600	178,000
2025-08-19	38.500	38.500	37.900	38.000	38.000	176,001
2025-08-18	38.150	38.600	38.150	38.200	38.200	316,700
2025-08-15	38.000	38.600	38.000	38.200	38.200	114,002
2025-08-14	37.800	38.500	37.800	38.400	38.400	174,530
2025-08-13	38.000	38.150	37.500	37.750	37.750	246,261
2025-08-12	37.950	38.400	37.700	37.950	37.950	203,275
2025-08-11	39.000	39.000	37.500	38.000	38.000	603,051
2025-08-08	39.000	39.950	38.900	39.000	39.000	1,136,462
2025-08-07	43.400	43.700	42.700	42.700	42.700	96,080
2025-08-06	43.900	43.900	43.000	43.350	43.350	83,000
2025-08-05	43.100	44.350	43.100	43.900	43.900	232,081
2025-08-04	42.800	43.000	42.650	43.000	43.000	80,226
2025-08-01	42.700	42.700	42.700	42.700	42.700	129,235
2025-07-31	43.000	43.000	42.600	42.700	42.700	88,110
2025-07-30	42.650	42.850	42.500	42.850	42.850	140,130

← NewerPage 5 of 21 · 1,222 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.