Podak Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	43.350	43.400	42.300	42.700	42.700	440,501
2025-07-28	46.100	46.100	45.450	45.600	43.300	488,552
2025-07-25	46.150	46.200	45.750	45.950	43.632	150,022
2025-07-24	45.600	46.000	45.500	45.900	43.585	111,515
2025-07-23	45.250	45.900	45.200	45.750	43.442	122,152
2025-07-22	46.400	46.450	45.000	45.200	45.200	176,000
2025-07-21	45.800	46.800	45.500	46.500	46.500	138,353
2025-07-18	46.300	46.400	45.900	45.900	45.900	169,500
2025-07-17	45.750	46.450	45.050	46.150	46.150	147,025
2025-07-16	45.600	46.150	45.600	45.950	45.950	70,051
2025-07-15	45.650	46.100	45.600	45.700	45.700	49,046
2025-07-14	46.000	46.100	45.550	45.600	45.600	30,250
2025-07-11	44.850	45.900	44.600	45.750	45.750	106,601
2025-07-10	44.650	45.000	44.650	44.950	44.950	31,400
2025-07-09	44.500	44.950	44.450	44.750	44.750	63,001
2025-07-08	44.050	44.200	43.650	44.150	44.150	67,310
2025-07-07	44.150	44.300	43.800	44.000	44.000	43,183
2025-07-04	45.600	45.600	44.700	44.700	44.700	47,120
2025-07-03	45.050	45.750	45.000	45.450	45.450	85,631
2025-07-02	45.500	45.500	44.850	45.000	45.000	23,201
2025-07-01	45.450	45.950	44.700	44.700	44.700	85,200
2025-06-30	45.450	46.000	45.150	45.450	45.450	10,700
2025-06-27	45.500	46.000	45.500	45.650	45.650	29,210
2025-06-26	46.000	46.500	45.800	46.000	46.000	56,051
2025-06-25	45.500	45.750	45.300	45.750	45.750	37,155
2025-06-24	45.400	45.800	45.200	45.400	45.400	32,052
2025-06-23	44.850	44.850	43.300	44.500	44.500	65,050
2025-06-20	45.000	45.750	44.550	44.850	44.850	65,185
2025-06-19	45.400	45.400	44.600	45.150	45.150	50,650
2025-06-18	45.450	46.200	45.450	45.650	45.650	54,051
2025-06-17	45.900	46.200	45.450	45.600	45.600	55,547
2025-06-16	46.350	47.350	45.400	45.700	45.700	158,003
2025-06-13	46.250	46.800	45.700	46.400	46.400	105,289
2025-06-12	46.500	47.000	46.000	46.850	46.850	134,252
2025-06-11	47.000	47.000	46.300	46.300	46.300	78,920
2025-06-10	45.750	47.250	45.600	46.450	46.450	844,183
2025-06-09	50.400	50.400	48.550	48.800	48.800	102,315
2025-06-06	49.600	49.900	49.300	49.800	49.800	56,060
2025-06-05	50.000	50.400	49.300	49.500	49.500	143,311
2025-06-04	48.000	50.500	48.000	50.000	50.000	306,651
2025-06-03	47.150	47.700	47.150	47.650	47.650	44,156
2025-06-02	47.600	47.650	47.000	47.150	47.150	76,622
2025-05-29	48.050	48.450	47.500	47.750	47.750	74,406
2025-05-28	48.500	48.900	47.950	48.450	48.450	64,305
2025-05-27	48.600	49.000	47.800	48.100	48.100	81,002
2025-05-26	48.450	48.750	48.400	48.600	48.600	58,420
2025-05-23	49.250	49.600	47.050	48.500	48.500	74,000
2025-05-22	50.600	50.600	48.400	49.250	49.250	247,075
2025-05-21	50.700	50.700	49.900	50.400	50.400	67,105
2025-05-20	51.000	51.800	49.600	49.850	49.850	254,050
2025-05-19	50.800	51.800	50.700	50.700	50.700	397,253
2025-05-16	52.000	52.400	50.300	50.300	50.300	334,327
2025-05-15	51.600	52.200	50.800	51.300	51.300	526,277
2025-05-14	49.050	52.500	48.850	51.100	51.100	822,101
2025-05-13	51.000	51.000	48.300	48.300	48.300	1,655,262
2025-05-12	44.950	46.400	44.800	46.400	46.400	302,751
2025-05-09	42.150	42.750	41.900	42.200	42.200	105,046
2025-05-08	41.900	42.700	41.900	42.400	42.400	222,002
2025-05-07	41.400	43.100	41.250	41.400	41.400	308,280
2025-05-06	39.950	40.600	39.950	40.450	40.450	72,001

← NewerPage 6 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.