Pss Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 169.50 | 174.00 | 168.00 | 174.00 | 123.21 | 63,908 |
| 2024-01-24 | 164.00 | 170.00 | 164.00 | 169.50 | 120.03 | 49,077 |
| 2024-01-23 | 164.50 | 166.00 | 160.50 | 165.00 | 116.84 | 44,126 |
| 2024-01-22 | 168.00 | 169.00 | 160.50 | 162.00 | 114.71 | 305,452 |
| 2024-01-19 | 176.00 | 176.00 | 161.50 | 166.00 | 117.55 | 580,641 |
| 2024-01-18 | 180.00 | 180.00 | 174.00 | 176.00 | 124.63 | 47,349 |
| 2024-01-17 | 180.50 | 180.50 | 176.00 | 176.50 | 124.98 | 32,913 |
| 2024-01-16 | 179.00 | 180.50 | 177.00 | 179.00 | 126.75 | 72,040 |
| 2024-01-15 | 179.00 | 179.00 | 179.00 | 179.00 | 126.75 | 0 |
| 2024-01-12 | 179.00 | 181.00 | 178.00 | 179.00 | 126.75 | 19,900 |
| 2024-01-11 | 177.00 | 181.00 | 177.00 | 180.00 | 127.46 | 74,708 |
| 2024-01-10 | 179.00 | 179.00 | 174.00 | 177.00 | 125.34 | 70,735 |
| 2024-01-09 | 180.50 | 181.50 | 177.50 | 180.00 | 127.46 | 89,534 |
| 2024-01-08 | 174.00 | 180.50 | 172.00 | 179.00 | 126.75 | 181,852 |
| 2024-01-05 | 168.50 | 174.00 | 168.50 | 174.00 | 123.21 | 106,279 |
| 2024-01-04 | 169.00 | 170.50 | 168.50 | 170.00 | 120.38 | 28,663 |
| 2024-01-03 | 169.00 | 170.00 | 166.50 | 168.50 | 119.32 | 88,648 |
| 2024-01-02 | 162.50 | 170.00 | 162.50 | 169.00 | 119.67 | 190,963 |
| 2023-12-29 | 160.00 | 162.50 | 159.00 | 161.50 | 114.36 | 50,348 |
| 2023-12-28 | 162.00 | 162.50 | 157.50 | 160.50 | 113.65 | 81,247 |
| 2023-12-27 | 162.00 | 162.50 | 159.50 | 162.50 | 115.07 | 24,217 |
| 2023-12-26 | 159.50 | 162.50 | 159.50 | 162.50 | 115.07 | 46,329 |
| 2023-12-25 | 161.50 | 162.00 | 159.50 | 159.50 | 112.94 | 11,258 |
| 2023-12-22 | 162.00 | 162.00 | 159.00 | 160.50 | 113.65 | 19,952 |
| 2023-12-21 | 160.00 | 163.00 | 160.00 | 161.00 | 114.01 | 48,019 |
| 2023-12-20 | 161.50 | 161.50 | 159.00 | 159.50 | 112.94 | 35,554 |
| 2023-12-19 | 161.00 | 162.50 | 160.00 | 161.00 | 114.01 | 35,265 |
| 2023-12-18 | 162.50 | 163.00 | 161.00 | 161.00 | 114.01 | 55,819 |
| 2023-12-15 | 164.50 | 164.50 | 161.00 | 162.50 | 115.07 | 52,261 |
| 2023-12-14 | 164.00 | 165.50 | 162.50 | 164.00 | 116.13 | 76,023 |
| 2023-12-13 | 166.00 | 166.00 | 162.00 | 164.00 | 116.13 | 78,580 |
| 2023-12-12 | 163.00 | 169.00 | 161.00 | 165.50 | 117.19 | 134,576 |
| 2023-12-11 | 159.50 | 164.00 | 157.50 | 164.00 | 116.13 | 43,084 |
| 2023-12-08 | 159.50 | 160.00 | 157.50 | 159.50 | 112.94 | 53,595 |
| 2023-12-07 | 166.00 | 166.50 | 158.50 | 159.50 | 112.94 | 115,785 |
| 2023-12-06 | 158.50 | 168.50 | 158.50 | 166.50 | 117.90 | 444,547 |
| 2023-12-05 | 150.00 | 160.00 | 150.00 | 158.00 | 111.88 | 263,708 |
| 2023-12-04 | 151.00 | 152.50 | 150.00 | 151.00 | 106.93 | 24,652 |
| 2023-12-01 | 151.00 | 151.00 | 149.50 | 151.00 | 106.93 | 28,597 |
| 2023-11-30 | 152.00 | 152.00 | 149.50 | 151.00 | 106.93 | 47,806 |
| 2023-11-29 | 150.50 | 152.50 | 150.00 | 151.50 | 107.28 | 45,460 |
| 2023-11-28 | 149.50 | 152.50 | 148.50 | 150.00 | 106.22 | 53,344 |
| 2023-11-27 | 153.00 | 153.50 | 148.00 | 149.50 | 105.86 | 66,745 |
| 2023-11-24 | 150.50 | 154.00 | 150.00 | 152.50 | 107.99 | 106,629 |
| 2023-11-23 | 145.50 | 150.50 | 144.50 | 150.00 | 106.22 | 193,792 |
| 2023-11-22 | 141.50 | 144.50 | 140.50 | 144.50 | 102.32 | 87,660 |
| 2023-11-21 | 140.50 | 142.00 | 140.00 | 141.00 | 99.844 | 92,798 |
| 2023-11-20 | 139.00 | 141.00 | 139.00 | 140.50 | 99.490 | 35,151 |
| 2023-11-17 | 139.00 | 140.50 | 138.50 | 139.00 | 98.428 | 29,280 |
| 2023-11-16 | 139.50 | 139.50 | 138.00 | 139.00 | 98.428 | 45,927 |
| 2023-11-15 | 138.00 | 140.50 | 137.50 | 139.50 | 98.782 | 54,224 |
| 2023-11-14 | 139.50 | 142.50 | 138.50 | 139.50 | 98.782 | 81,658 |
| 2023-11-13 | 143.50 | 143.50 | 138.50 | 139.50 | 98.782 | 127,580 |
| 2023-11-10 | 144.00 | 146.50 | 142.50 | 145.00 | 102.68 | 78,436 |
| 2023-11-09 | 139.50 | 146.50 | 139.50 | 146.00 | 103.38 | 71,203 |
| 2023-11-08 | 139.50 | 141.50 | 138.50 | 139.50 | 98.782 | 25,801 |
| 2023-11-07 | 139.00 | 140.00 | 139.00 | 139.50 | 98.782 | 10,135 |
| 2023-11-06 | 139.00 | 140.00 | 136.50 | 139.00 | 98.428 | 26,868 |
| 2023-11-03 | 139.00 | 140.00 | 137.50 | 138.50 | 98.074 | 24,903 |
| 2023-11-02 | 139.00 | 140.00 | 138.00 | 138.00 | 97.720 | 14,875 |
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.