Pss Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	139.50	140.00	137.00	138.00	97.720	37,111
2023-10-31	140.50	141.50	138.50	138.50	98.074	57,208
2023-10-30	139.50	141.00	139.50	140.00	99.136	24,148
2023-10-27	141.50	142.50	139.50	140.00	99.136	129,660
2023-10-26	142.50	144.50	141.00	141.00	99.844	33,961
2023-10-25	144.00	145.00	143.00	143.50	101.61	27,976
2023-10-24	145.00	145.50	143.50	144.50	102.32	22,707
2023-10-23	146.00	146.50	144.00	145.50	103.03	43,069
2023-10-20	147.00	147.00	145.00	146.50	103.74	34,464
2023-10-19	147.00	147.00	145.50	147.00	104.09	24,631
2023-10-18	146.50	147.50	146.00	147.00	104.09	34,818
2023-10-17	147.00	148.00	146.00	147.00	104.09	30,588
2023-10-16	146.50	148.00	146.00	147.50	104.45	32,157
2023-10-13	148.00	149.00	146.50	147.50	104.45	46,356
2023-10-12	145.00	149.00	144.50	149.00	105.51	73,861
2023-10-11	144.00	145.50	142.50	145.50	103.03	56,763
2023-10-06	145.50	147.50	143.00	144.50	102.32	46,216
2023-10-05	146.50	150.50	143.50	144.50	102.32	126,090
2023-10-04	147.00	149.00	146.50	147.50	104.45	69,307
2023-10-03	149.50	150.50	147.50	148.50	105.15	30,110
2023-10-02	151.00	151.00	147.50	149.50	105.86	113,950
2023-09-28	150.50	152.00	150.50	151.50	107.28	61,066
2023-09-27	152.00	152.00	150.00	150.50	106.57	44,708
2023-09-26	152.50	153.50	151.00	152.00	107.63	37,008
2023-09-25	152.50	154.00	151.50	152.50	107.99	29,368
2023-09-22	152.00	154.00	151.00	151.50	107.28	58,447
2023-09-21	153.50	155.50	152.50	154.00	109.05	60,314
2023-09-20	155.50	156.00	152.50	154.50	109.40	35,478
2023-09-19	154.50	158.50	154.00	155.50	110.11	93,147
2023-09-18	152.00	158.50	151.50	155.00	109.76	230,089
2023-09-15	148.00	149.50	146.50	149.00	105.51	41,125
2023-09-14	149.50	150.00	147.00	149.00	105.51	50,893
2023-09-13	150.00	153.00	148.50	150.00	106.22	43,834
2023-09-12	148.00	151.50	147.00	150.50	106.57	101,310
2023-09-11	145.00	155.00	145.00	146.50	103.74	93,831
2023-09-08	145.00	145.00	145.00	145.00	102.68	0
2023-09-07	146.50	147.00	143.50	145.00	102.68	22,729
2023-09-06	147.00	147.00	144.00	146.50	103.74	19,935
2023-09-05	149.00	149.00	146.00	146.50	103.74	48,153
2023-09-04	146.50	149.00	146.00	146.50	103.74	85,994
2023-09-01	146.50	150.00	144.50	146.50	103.74	57,416
2023-08-31	148.00	150.00	145.00	146.50	103.74	15,249
2023-08-30	145.00	147.50	145.00	146.50	103.74	52,958
2023-08-29	143.50	145.50	143.50	145.00	102.68	17,271
2023-08-28	143.00	144.50	142.50	144.50	102.32	51,180
2023-08-25	144.00	145.50	142.50	145.00	102.68	69,124
2023-08-24	141.50	143.50	140.00	143.50	101.61	15,505
2023-08-23	142.00	144.00	141.00	141.50	100.20	11,181
2023-08-22	143.50	144.00	140.00	141.00	99.844	17,624
2023-08-21	139.00	145.00	139.00	144.00	101.97	46,138
2023-08-18	138.50	142.00	138.50	142.00	100.55	53,436
2023-08-17	139.50	142.50	139.00	142.50	100.91	43,447
2023-08-16	142.00	142.00	137.00	140.00	99.136	60,386
2023-08-15	138.00	145.00	137.50	142.50	100.91	43,702
2023-08-14	148.50	148.50	141.00	143.50	101.61	88,446
2023-08-11	153.50	155.50	146.00	146.50	103.74	131,020
2023-08-10	152.50	155.50	150.50	151.50	107.28	102,610
2023-08-09	145.50	153.50	145.00	152.50	107.99	198,416
2023-08-08	144.50	145.00	141.50	145.00	102.68	84,448
2023-08-07	143.00	145.00	141.50	142.50	100.91	31,862

← NewerPage 13 of 16 · 914 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.