Pss Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 148.00 | 148.50 | 145.50 | 146.00 | 110.96 | 66,000 |
| 2024-07-30 | 143.50 | 147.50 | 141.50 | 147.50 | 112.10 | 125,122 |
| 2024-07-29 | 147.50 | 147.50 | 141.00 | 142.50 | 108.30 | 127,294 |
| 2024-07-26 | 148.00 | 148.00 | 143.00 | 144.00 | 109.44 | 177,600 |
| 2024-07-23 | 149.00 | 153.00 | 148.50 | 151.50 | 107.28 | 156,216 |
| 2024-07-22 | 150.00 | 150.00 | 145.00 | 147.00 | 104.09 | 156,600 |
| 2024-07-19 | 150.50 | 152.00 | 148.50 | 149.00 | 105.51 | 181,920 |
| 2024-07-18 | 152.00 | 152.00 | 150.00 | 151.00 | 106.93 | 162,144 |
| 2024-07-17 | 150.00 | 156.00 | 150.00 | 153.50 | 108.70 | 288,000 |
| 2024-07-16 | 149.50 | 150.50 | 148.00 | 149.00 | 105.51 | 140,400 |
| 2024-07-15 | 149.00 | 150.00 | 148.00 | 148.00 | 104.80 | 80,778 |
| 2024-07-12 | 149.50 | 149.50 | 147.50 | 148.00 | 104.80 | 121,454 |
| 2024-07-11 | 151.50 | 151.50 | 147.00 | 149.50 | 105.86 | 277,680 |
| 2024-07-10 | 150.00 | 153.00 | 150.00 | 151.50 | 107.28 | 168,282 |
| 2024-07-09 | 160.00 | 160.00 | 144.50 | 151.50 | 107.28 | 1,724,802 |
| 2024-07-08 | 166.00 | 166.00 | 159.50 | 160.50 | 113.65 | 262,860 |
| 2024-07-05 | 162.50 | 164.00 | 162.50 | 163.00 | 115.42 | 148,890 |
| 2024-07-04 | 163.00 | 164.00 | 162.50 | 163.50 | 115.78 | 90,240 |
| 2024-07-03 | 164.00 | 164.50 | 162.00 | 163.50 | 115.78 | 117,850 |
| 2024-07-02 | 165.00 | 165.00 | 162.50 | 163.00 | 115.42 | 121,230 |
| 2024-07-01 | 168.00 | 171.00 | 164.00 | 165.00 | 116.84 | 506,437 |
| 2024-06-28 | 160.00 | 167.00 | 159.00 | 166.00 | 117.55 | 578,901 |
| 2024-06-27 | 160.00 | 162.00 | 157.00 | 159.50 | 112.94 | 272,460 |
| 2024-06-26 | 160.00 | 161.00 | 158.00 | 158.50 | 112.24 | 195,753 |
| 2024-06-25 | 161.50 | 162.50 | 158.50 | 160.00 | 113.30 | 364,819 |
| 2024-06-24 | 161.50 | 164.50 | 160.00 | 160.50 | 113.65 | 283,680 |
| 2024-06-21 | 161.00 | 161.00 | 158.50 | 160.00 | 113.30 | 269,022 |
| 2024-06-20 | 161.00 | 162.50 | 159.50 | 161.00 | 114.01 | 286,935 |
| 2024-06-19 | 162.00 | 163.00 | 160.00 | 161.00 | 114.01 | 322,208 |
| 2024-06-18 | 166.00 | 166.50 | 161.00 | 162.00 | 114.71 | 506,421 |
| 2024-06-17 | 166.50 | 171.50 | 165.00 | 166.00 | 117.55 | 430,212 |
| 2024-06-14 | 163.50 | 166.50 | 162.50 | 166.50 | 117.90 | 585,808 |
| 2024-06-13 | 168.50 | 168.50 | 159.50 | 161.50 | 114.36 | 734,828 |
| 2024-06-12 | 170.00 | 170.50 | 166.50 | 166.50 | 117.90 | 278,712 |
| 2024-06-11 | 171.50 | 173.00 | 168.00 | 169.00 | 119.67 | 344,760 |
| 2024-06-07 | 162.50 | 175.00 | 161.00 | 172.00 | 121.80 | 771,400 |
| 2024-06-06 | 160.50 | 162.00 | 158.50 | 160.00 | 113.30 | 260,922 |
| 2024-06-05 | 156.50 | 162.00 | 156.50 | 159.00 | 112.59 | 301,560 |
| 2024-06-04 | 160.50 | 160.50 | 155.50 | 156.50 | 110.82 | 515,100 |
| 2024-06-03 | 163.00 | 163.00 | 156.00 | 161.00 | 114.01 | 727,551 |
| 2024-05-31 | 164.50 | 165.50 | 161.50 | 162.00 | 114.71 | 397,288 |
| 2024-05-30 | 168.00 | 168.00 | 161.50 | 164.50 | 116.48 | 446,115 |
| 2024-05-29 | 170.00 | 171.00 | 165.00 | 168.50 | 119.32 | 511,212 |
| 2024-05-28 | 172.50 | 172.50 | 168.00 | 170.00 | 120.38 | 559,800 |
| 2024-05-27 | 176.50 | 177.00 | 168.50 | 173.00 | 122.50 | 736,084 |
| 2024-05-24 | 181.50 | 184.00 | 174.50 | 176.00 | 124.63 | 545,454 |
| 2024-05-23 | 184.00 | 187.00 | 183.00 | 183.50 | 129.94 | 129,750 |
| 2024-05-22 | 184.50 | 188.00 | 184.00 | 184.50 | 130.65 | 192,039 |
| 2024-05-21 | 183.00 | 187.50 | 180.50 | 185.00 | 131.00 | 330,025 |
| 2024-05-20 | 189.00 | 191.50 | 184.00 | 186.00 | 131.71 | 295,669 |
| 2024-05-17 | 192.00 | 194.50 | 188.00 | 189.00 | 133.83 | 356,454 |
| 2024-05-16 | 197.00 | 201.50 | 190.00 | 190.00 | 134.54 | 560,690 |
| 2024-05-15 | 195.00 | 202.50 | 192.00 | 197.00 | 139.50 | 764,881 |
| 2024-05-14 | 183.00 | 200.00 | 182.50 | 194.00 | 137.37 | 1,183,200 |
| 2024-05-13 | 200.50 | 203.00 | 190.50 | 190.50 | 134.90 | 1,920,486 |
| 2024-05-10 | 233.50 | 235.50 | 211.50 | 211.50 | 149.77 | 1,261,513 |
| 2024-05-09 | 234.50 | 236.00 | 222.00 | 235.00 | 166.41 | 1,186,843 |
| 2024-05-08 | 231.50 | 241.00 | 227.00 | 235.00 | 166.41 | 1,611,243 |
| 2024-05-07 | 216.00 | 249.00 | 216.00 | 235.00 | 166.41 | 3,108,927 |
| 2024-05-06 | 182.00 | 212.00 | 181.50 | 206.00 | 145.87 | 2,591,647 |
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.