Pss Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 198.00 | 202.00 | 185.50 | 188.50 | 133.48 | 1,732,351 |
| 2024-05-02 | 211.00 | 211.00 | 207.00 | 209.50 | 148.35 | 143,487 |
| 2024-04-30 | 211.00 | 211.50 | 208.00 | 209.00 | 148.00 | 103,705 |
| 2024-04-29 | 207.50 | 210.00 | 206.00 | 210.00 | 148.70 | 81,732 |
| 2024-04-26 | 208.00 | 209.50 | 204.00 | 204.00 | 144.46 | 97,674 |
| 2024-04-25 | 205.00 | 209.00 | 204.00 | 208.00 | 147.29 | 87,788 |
| 2024-04-24 | 199.50 | 206.00 | 197.50 | 203.50 | 144.10 | 96,374 |
| 2024-04-23 | 200.50 | 204.00 | 194.00 | 197.00 | 139.50 | 178,496 |
| 2024-04-22 | 206.00 | 207.50 | 199.50 | 201.00 | 142.33 | 87,459 |
| 2024-04-19 | 211.50 | 213.00 | 195.00 | 206.00 | 145.87 | 305,265 |
| 2024-04-18 | 215.00 | 217.00 | 209.00 | 213.50 | 151.18 | 257,388 |
| 2024-04-17 | 216.00 | 221.00 | 216.00 | 221.00 | 156.49 | 35,728 |
| 2024-04-16 | 220.50 | 225.00 | 212.00 | 216.00 | 152.95 | 135,710 |
| 2024-04-15 | 227.00 | 227.50 | 222.50 | 224.00 | 158.62 | 81,441 |
| 2024-04-12 | 219.00 | 227.00 | 217.00 | 225.50 | 159.68 | 185,686 |
| 2024-04-11 | 220.00 | 220.00 | 204.50 | 217.50 | 154.01 | 292,645 |
| 2024-04-10 | 229.00 | 229.00 | 217.00 | 220.50 | 156.14 | 247,759 |
| 2024-04-09 | 225.00 | 229.00 | 221.00 | 226.00 | 160.03 | 63,267 |
| 2024-04-08 | 221.00 | 229.00 | 221.00 | 224.00 | 158.62 | 129,460 |
| 2024-04-03 | 234.00 | 241.00 | 220.50 | 224.00 | 158.62 | 214,436 |
| 2024-04-02 | 224.00 | 231.00 | 220.00 | 230.00 | 162.87 | 347,379 |
| 2024-04-01 | 204.00 | 224.00 | 202.50 | 220.00 | 155.78 | 424,478 |
| 2024-03-29 | 197.00 | 202.00 | 197.00 | 200.00 | 141.62 | 136,916 |
| 2024-03-28 | 197.00 | 199.00 | 193.00 | 199.00 | 140.91 | 235,695 |
| 2024-03-27 | 194.50 | 197.00 | 194.00 | 197.00 | 139.50 | 62,940 |
| 2024-03-26 | 195.50 | 195.50 | 192.00 | 194.00 | 137.37 | 145,456 |
| 2024-03-25 | 191.50 | 191.50 | 191.50 | 191.50 | 135.60 | 0 |
| 2024-03-22 | 196.50 | 196.50 | 190.00 | 191.50 | 135.60 | 112,520 |
| 2024-03-21 | 195.50 | 201.00 | 194.00 | 196.00 | 138.79 | 199,800 |
| 2024-03-20 | 191.00 | 199.50 | 189.00 | 198.00 | 140.21 | 206,209 |
| 2024-03-19 | 188.00 | 192.00 | 186.50 | 192.00 | 135.96 | 75,309 |
| 2024-03-18 | 189.00 | 189.00 | 187.00 | 187.00 | 132.42 | 68,601 |
| 2024-03-15 | 189.00 | 189.00 | 187.00 | 188.50 | 133.48 | 11,716 |
| 2024-03-14 | 190.00 | 190.00 | 186.50 | 189.00 | 133.83 | 27,974 |
| 2024-03-13 | 187.50 | 190.50 | 187.00 | 190.00 | 134.54 | 70,233 |
| 2024-03-12 | 189.00 | 191.00 | 185.00 | 187.50 | 132.77 | 71,398 |
| 2024-03-11 | 188.50 | 191.00 | 188.00 | 190.00 | 134.54 | 49,188 |
| 2024-03-08 | 188.50 | 191.00 | 186.00 | 188.00 | 133.13 | 184,074 |
| 2024-03-07 | 192.50 | 196.50 | 184.50 | 187.50 | 132.77 | 115,485 |
| 2024-03-06 | 186.00 | 196.00 | 185.00 | 193.00 | 136.67 | 181,968 |
| 2024-03-05 | 181.00 | 185.50 | 181.00 | 185.00 | 131.00 | 108,537 |
| 2024-03-04 | 183.00 | 183.00 | 180.00 | 181.50 | 128.52 | 111,259 |
| 2024-03-01 | 182.00 | 184.00 | 181.00 | 183.50 | 129.94 | 28,734 |
| 2024-02-29 | 183.00 | 183.00 | 181.00 | 182.00 | 128.88 | 32,234 |
| 2024-02-27 | 185.50 | 186.00 | 180.00 | 181.00 | 128.17 | 46,755 |
| 2024-02-26 | 185.00 | 186.50 | 183.00 | 185.50 | 131.35 | 90,804 |
| 2024-02-23 | 182.00 | 187.00 | 179.50 | 184.00 | 130.29 | 150,930 |
| 2024-02-22 | 180.00 | 181.50 | 179.00 | 179.50 | 127.11 | 29,024 |
| 2024-02-21 | 180.00 | 180.50 | 177.50 | 178.00 | 126.04 | 24,322 |
| 2024-02-20 | 179.00 | 182.00 | 178.00 | 179.50 | 127.11 | 62,634 |
| 2024-02-19 | 175.00 | 179.50 | 175.00 | 177.50 | 125.69 | 29,980 |
| 2024-02-16 | 183.00 | 185.00 | 177.50 | 179.00 | 126.75 | 87,236 |
| 2024-02-15 | 183.00 | 189.00 | 183.00 | 185.00 | 131.00 | 69,411 |
| 2024-02-05 | 176.00 | 185.00 | 175.00 | 181.50 | 128.52 | 178,471 |
| 2024-02-02 | 172.00 | 174.50 | 172.00 | 174.50 | 123.57 | 38,642 |
| 2024-02-01 | 174.50 | 174.50 | 171.00 | 172.50 | 122.15 | 48,052 |
| 2024-01-31 | 171.50 | 174.50 | 170.00 | 172.00 | 121.80 | 23,520 |
| 2024-01-30 | 171.50 | 172.50 | 169.50 | 171.50 | 121.44 | 30,016 |
| 2024-01-29 | 173.00 | 173.00 | 169.00 | 170.00 | 120.38 | 66,550 |
| 2024-01-26 | 172.50 | 173.50 | 170.50 | 172.50 | 122.15 | 36,553 |
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.