Pss Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 116.00 | 116.00 | 114.00 | 114.50 | 114.50 | 91,878 |
| 2026-10-16 | 116.00 | 116.50 | 115.50 | 116.00 | 116.00 | 43,367 |
| 2026-10-15 | 117.50 | 117.50 | 115.00 | 116.00 | 116.00 | 168,120 |
| 2026-10-14 | 118.00 | 118.50 | 117.00 | 117.50 | 117.50 | 23,100 |
| 2026-10-13 | 118.50 | 118.50 | 117.00 | 118.00 | 118.00 | 99,765 |
| 2026-10-12 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | 30,200 |
| 2026-10-08 | 118.00 | 118.50 | 118.00 | 118.00 | 118.00 | 19,001 |
| 2026-10-07 | 119.50 | 119.50 | 118.50 | 119.00 | 119.00 | 45,196 |
| 2026-10-06 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 62,300 |
| 2026-10-05 | 119.00 | 121.00 | 118.00 | 118.50 | 118.50 | 129,030 |
| 2026-10-02 | 118.50 | 118.50 | 118.00 | 118.50 | 118.50 | 56,804 |
| 2026-10-01 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 62,661 |
| 2026-09-30 | 119.50 | 120.00 | 119.00 | 119.00 | 119.00 | 65,859 |
| 2026-09-29 | 120.50 | 120.50 | 119.50 | 119.50 | 119.50 | 41,376 |
| 2026-09-24 | 120.50 | 120.50 | 120.00 | 120.50 | 120.50 | 18,004 |
| 2026-09-23 | 121.00 | 121.00 | 120.00 | 120.50 | 120.50 | 34,000 |
| 2026-09-22 | 121.00 | 121.50 | 120.50 | 120.50 | 120.50 | 18,052 |
| 2026-09-21 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | 12,100 |
| 2026-09-18 | 122.00 | 122.00 | 120.50 | 121.50 | 121.50 | 45,000 |
| 2026-09-17 | 120.50 | 121.50 | 120.50 | 121.50 | 121.50 | 34,032 |
| 2026-09-16 | 119.50 | 120.00 | 119.50 | 119.50 | 119.50 | 19,001 |
| 2026-09-15 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | 33,011 |
| 2026-09-14 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 106,000 |
| 2026-09-11 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 36,000 |
| 2026-09-10 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 8,340 |
| 2026-09-09 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | 25,000 |
| 2026-09-08 | 120.50 | 121.00 | 120.50 | 120.50 | 120.50 | 35,004 |
| 2026-09-07 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | 53,001 |
| 2026-09-04 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | 90,089 |
| 2026-09-03 | 123.00 | 123.00 | 121.50 | 122.00 | 122.00 | 17,311 |
| 2026-09-02 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 40,111 |
| 2026-09-01 | 122.00 | 122.50 | 121.50 | 121.50 | 121.50 | 84,620 |
| 2026-08-31 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 58,216 |
| 2026-08-28 | 126.50 | 126.50 | 122.00 | 123.50 | 123.50 | 109,415 |
| 2026-08-27 | 122.00 | 125.50 | 122.00 | 125.00 | 125.00 | 252,472 |
| 2026-08-26 | 120.50 | 122.00 | 120.00 | 121.50 | 121.50 | 386,277 |
| 2026-08-25 | 122.92 | 124.17 | 121.67 | 123.75 | 117.75 | 324,865 |
| 2026-08-24 | 123.33 | 123.75 | 122.50 | 122.92 | 116.96 | 142,980 |
| 2026-08-21 | 148.50 | 148.50 | 147.00 | 147.50 | 116.96 | 208,800 |
| 2026-08-20 | 150.00 | 150.00 | 148.50 | 148.50 | 117.75 | 111,600 |
| 2026-08-19 | 147.50 | 149.00 | 147.50 | 148.50 | 117.75 | 193,477 |
| 2026-08-18 | 148.00 | 148.50 | 147.50 | 147.50 | 116.96 | 67,203 |
| 2026-08-17 | 147.50 | 148.50 | 147.50 | 148.00 | 117.35 | 82,837 |
| 2026-08-14 | 147.50 | 148.50 | 147.50 | 147.50 | 116.96 | 55,200 |
| 2026-08-13 | 148.00 | 148.00 | 147.50 | 147.50 | 116.96 | 62,400 |
| 2026-08-12 | 148.00 | 148.00 | 146.00 | 147.50 | 116.96 | 151,210 |
| 2026-08-11 | 147.00 | 148.00 | 147.00 | 147.50 | 116.96 | 74,402 |
| 2026-08-10 | 148.00 | 149.00 | 148.00 | 148.00 | 117.35 | 93,841 |
| 2026-08-07 | 147.00 | 147.50 | 146.50 | 147.50 | 116.96 | 46,800 |
| 2026-08-06 | 146.50 | 147.00 | 146.00 | 146.50 | 116.16 | 37,200 |
| 2026-08-05 | 147.00 | 147.00 | 146.50 | 147.00 | 116.56 | 25,224 |
| 2026-08-04 | 147.00 | 147.00 | 146.00 | 146.50 | 116.16 | 48,036 |
| 2026-08-03 | 148.00 | 148.00 | 146.50 | 147.50 | 116.96 | 74,604 |
| 2026-07-31 | 148.00 | 149.50 | 147.00 | 147.50 | 116.96 | 132,480 |
| 2026-07-30 | 146.00 | 149.00 | 145.50 | 147.00 | 116.56 | 233,400 |
| 2026-07-29 | 145.50 | 146.00 | 143.50 | 146.00 | 115.77 | 103,500 |
| 2026-07-28 | 145.00 | 145.50 | 144.00 | 145.50 | 115.37 | 78,216 |
| 2026-07-27 | 145.00 | 145.50 | 144.50 | 145.00 | 114.97 | 49,200 |
| 2026-07-24 | 145.00 | 145.50 | 144.50 | 145.00 | 114.97 | 42,000 |
| 2026-07-23 | 144.50 | 145.00 | 143.50 | 145.00 | 114.97 | 44,400 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 7.2000 TWD |
| 2025-07-17 | 6.0000 TWD |
| 2024-07-26 | 4.5475 TWD |
| 2024-07-25 | 5.4570 TWD |
| 2023-07-24 | 2.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.