Podak Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	49.000	49.000	48.550	48.600	48.600	70,298
2025-02-03	48.000	49.350	48.000	49.250	49.250	130,050
2025-01-22	49.100	49.500	49.000	49.250	49.250	103,000
2025-01-21	49.000	49.100	48.750	49.050	49.050	69,000
2025-01-20	48.500	49.150	48.350	48.950	48.950	124,000
2025-01-17	49.900	49.900	48.250	48.350	48.350	90,000
2025-01-16	48.700	49.150	48.550	48.900	48.900	92,000
2025-01-15	49.000	49.200	48.300	48.400	48.400	101,000
2025-01-14	48.500	49.050	48.250	48.600	48.600	68,000
2025-01-13	49.500	49.500	46.650	48.350	48.350	267,000
2025-01-10	49.700	50.000	49.350	49.700	49.700	188,000
2025-01-09	53.000	53.000	49.700	49.700	49.700	597,000
2025-01-08	52.700	53.300	52.700	53.100	53.100	140,000
2025-01-07	53.800	54.100	53.000	53.100	53.100	153,000
2025-01-06	53.600	54.200	53.300	53.600	53.600	106,000
2025-01-03	54.200	54.200	53.200	53.400	53.400	154,000
2025-01-02	54.200	54.700	53.600	53.600	53.600	228,000
2024-12-31	55.100	55.100	54.200	54.400	54.400	206,000
2024-12-30	55.900	56.500	55.000	55.000	55.000	231,000
2024-12-27	57.700	57.800	56.300	56.300	56.300	304,000
2024-12-26	58.000	59.700	57.700	58.000	58.000	1,077,000
2024-12-25	55.200	59.200	55.000	57.800	57.800	1,679,000
2024-12-24	54.800	55.200	54.500	54.600	54.600	160,000
2024-12-23	54.600	55.100	54.400	54.600	54.600	190,000
2024-12-20	54.500	55.800	53.700	54.400	54.400	332,000
2024-12-19	52.300	55.000	52.300	54.300	54.300	512,000
2024-12-18	54.500	54.500	53.000	54.000	54.000	203,000
2024-12-17	54.400	54.400	53.700	54.000	54.000	169,000
2024-12-16	54.800	55.600	53.600	53.600	53.600	262,000
2024-12-13	56.100	56.100	54.900	55.000	55.000	344,000
2024-12-12	58.300	58.300	56.100	56.100	56.100	371,000
2024-12-11	57.500	58.000	56.900	57.000	57.000	160,000
2024-12-10	59.900	59.900	57.400	57.500	57.500	458,000
2024-12-09	58.600	60.300	57.600	59.600	59.600	722,000
2024-12-06	60.400	60.600	59.200	60.200	60.200	508,000
2024-12-05	61.100	63.800	59.200	59.800	59.800	4,396,000
2024-12-04	56.500	62.000	56.400	61.100	61.100	2,054,000
2024-12-03	57.300	57.700	56.500	56.500	56.500	232,000
2024-12-02	56.500	57.900	55.800	56.800	56.800	461,000
2024-11-29	54.200	56.000	54.200	55.900	55.900	171,000
2024-11-28	54.500	54.900	53.900	54.200	54.200	183,000
2024-11-27	56.700	56.800	54.400	54.400	54.400	210,000
2024-11-26	57.200	58.000	56.400	56.600	56.600	220,000
2024-11-25	56.600	57.400	56.400	56.900	56.900	215,000
2024-11-22	56.100	56.700	55.800	56.000	56.000	208,000
2024-11-21	55.500	56.200	55.300	55.700	55.700	134,000
2024-11-20	55.600	55.700	54.900	55.100	55.100	141,543
2024-11-19	54.700	55.700	54.700	55.300	55.300	197,000
2024-11-18	55.600	56.500	54.500	54.500	54.500	299,000
2024-11-15	56.000	56.000	54.800	55.200	55.200	148,000
2024-11-14	55.900	56.300	55.000	55.000	55.000	221,000
2024-11-13	57.200	57.300	55.400	55.500	55.500	615,000
2024-11-12	56.200	57.800	54.800	56.900	56.900	816,000
2024-11-11	55.800	56.400	55.000	56.000	56.000	322,000
2024-11-08	58.500	58.500	55.700	55.800	55.800	1,779,000
2024-11-07	60.000	60.800	59.400	60.300	60.300	273,000
2024-11-06	59.300	59.900	59.100	59.400	59.400	128,000
2024-11-05	59.000	60.500	59.000	59.200	59.200	186,000
2024-11-04	59.800	60.200	58.400	59.400	59.400	254,000
2024-11-01	58.400	58.700	57.200	58.400	58.400	217,000

← NewerPage 8 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.