Podak Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	41.600	41.600	39.200	39.850	39.850	118,002
2025-05-02	41.600	41.850	41.500	41.500	41.500	66,101
2025-04-30	41.750	42.200	41.100	41.100	41.100	93,419
2025-04-29	41.850	41.850	40.950	41.700	41.700	130,101
2025-04-28	40.550	41.200	40.550	40.950	40.950	67,050
2025-04-25	42.200	42.200	40.150	40.200	40.200	100,051
2025-04-24	39.800	40.100	39.350	39.500	39.500	48,002
2025-04-23	39.400	39.950	39.400	39.800	39.800	42,025
2025-04-22	38.550	39.350	38.500	38.550	38.550	74,201
2025-04-21	39.750	39.750	38.750	39.200	39.200	74,069
2025-04-18	40.300	40.600	40.150	40.400	40.400	16,151
2025-04-17	40.200	40.350	39.100	40.200	40.200	79,106
2025-04-16	41.350	41.350	40.300	40.300	40.300	76,110
2025-04-15	40.150	41.550	40.150	41.350	41.350	150,150
2025-04-14	40.000	41.050	39.350	39.700	39.700	164,160
2025-04-11	38.500	39.550	36.000	39.350	39.350	246,580
2025-04-10	38.600	39.100	38.350	39.100	39.100	129,105
2025-04-09	38.800	39.250	35.250	35.550	35.550	577,507
2025-04-08	38.750	39.350	38.750	38.800	38.800	860,100
2025-04-07	43.050	43.050	43.050	43.050	43.050	47,507
2025-04-02	46.800	48.100	45.850	47.800	47.800	138,083
2025-04-01	45.600	47.000	45.050	46.600	46.600	121,370
2025-03-31	48.350	48.350	45.300	45.600	45.600	379,080
2025-03-28	49.950	49.950	48.050	48.450	48.450	249,050
2025-03-27	50.100	50.100	49.700	49.700	49.700	90,300
2025-03-26	50.300	50.700	50.100	50.400	50.400	60,150
2025-03-25	50.600	50.900	50.200	50.200	50.200	105,008
2025-03-24	51.200	51.200	50.600	50.600	50.600	65,591
2025-03-21	51.500	51.600	51.200	51.200	51.200	87,005
2025-03-20	51.200	52.000	51.200	51.500	51.500	221,017
2025-03-19	51.200	51.500	50.500	50.500	50.500	210,051
2025-03-18	50.500	51.000	50.500	50.800	50.800	104,123
2025-03-17	50.400	50.900	50.200	50.500	50.500	114,530
2025-03-14	49.900	50.300	49.800	50.200	50.200	126,238
2025-03-13	51.000	51.100	49.800	49.850	49.850	72,004
2025-03-12	50.200	50.900	50.200	50.400	50.400	42,051
2025-03-11	49.650	50.800	48.650	50.200	50.200	144,500
2025-03-10	50.800	51.100	50.300	51.000	51.000	61,250
2025-03-07	52.000	52.000	50.700	50.700	50.700	111,050
2025-03-06	51.900	52.200	51.500	51.600	51.600	140,007
2025-03-05	51.300	52.400	51.300	51.700	51.700	119,312
2025-03-04	50.500	51.900	50.200	51.500	51.500	74,358
2025-03-03	50.500	51.700	50.200	51.100	51.100	105,050
2025-02-27	51.200	51.700	50.600	50.700	50.700	118,150
2025-02-26	51.600	52.100	51.200	51.200	51.200	70,500
2025-02-25	51.800	52.300	51.500	51.500	51.500	88,347
2025-02-24	51.700	52.100	51.700	52.000	52.000	70,482
2025-02-21	51.600	52.500	51.600	52.100	52.100	94,055
2025-02-20	52.300	52.300	51.300	51.700	51.700	102,280
2025-02-19	51.800	53.000	51.700	52.400	52.400	134,908
2025-02-18	51.500	52.300	51.200	51.600	51.600	167,365
2025-02-17	52.300	52.300	51.500	51.600	51.600	58,058
2025-02-14	51.900	52.000	51.000	51.400	51.400	126,071
2025-02-13	51.500	51.800	50.900	51.500	51.500	185,380
2025-02-12	50.800	51.500	50.600	50.800	50.800	183,172
2025-02-11	51.000	51.200	50.300	50.300	50.300	100,202
2025-02-10	50.600	50.800	50.000	50.600	50.600	82,396
2025-02-07	50.000	50.700	50.000	50.500	50.500	103,231
2025-02-06	50.100	50.500	49.600	49.900	49.900	105,328
2025-02-05	48.650	50.200	48.650	49.850	49.850	131,049

← NewerPage 7 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.