Pss Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	143.00	144.00	141.50	143.50	101.61	48,242
2023-08-02	142.00	145.50	141.50	143.00	101.26	62,245
2023-08-01	139.00	142.00	139.00	141.50	100.20	41,876
2023-07-31	136.50	140.00	136.50	139.50	98.782	74,256
2023-07-28	138.00	139.00	136.50	137.50	97.366	31,045
2023-07-27	139.00	139.50	138.00	139.00	98.428	25,612
2023-07-26	140.00	140.00	138.00	139.00	98.428	44,320
2023-07-25	139.00	140.50	138.50	140.50	99.490	64,700
2023-07-24	138.50	140.00	137.50	138.50	98.074	30,012
2023-07-21	138.50	140.50	137.00	139.50	96.799	53,971
2023-07-20	142.00	142.50	139.50	141.00	97.840	28,644
2023-07-19	143.50	144.00	140.00	142.50	98.881	49,342
2023-07-18	140.50	144.50	140.50	143.00	99.228	71,186
2023-07-17	141.50	146.50	138.50	139.00	96.452	127,695
2023-07-14	135.00	141.00	133.00	140.00	97.146	170,058
2023-07-13	133.50	134.00	132.50	133.50	92.636	15,516
2023-07-12	134.50	134.50	133.00	133.50	92.636	18,678
2023-07-11	134.50	134.50	132.50	134.50	93.330	52,392
2023-07-10	130.00	134.00	129.50	132.50	91.942	33,369
2023-07-07	130.00	133.50	130.00	133.50	92.636	43,527
2023-07-06	134.50	134.50	131.00	132.50	91.942	34,702
2023-07-05	133.50	134.00	133.00	133.50	92.636	12,048
2023-07-04	132.00	133.50	132.00	132.50	91.942	29,466
2023-07-03	134.00	135.00	133.00	134.50	93.330	34,156
2023-06-30	133.50	134.50	132.50	133.00	92.289	30,536
2023-06-29	135.00	135.00	132.50	133.50	92.636	18,027
2023-06-28	134.50	135.00	133.00	134.00	92.983	20,310
2023-06-27	133.50	136.00	131.50	134.00	92.983	56,006
2023-06-26	139.50	139.50	133.00	136.50	94.717	93,219
2023-06-21	130.50	135.00	130.00	135.00	93.677	126,644
2023-06-20	130.00	130.00	128.00	128.50	89.166	49,552
2023-06-19	128.50	129.50	126.50	127.50	88.472	24,568
2023-06-16	126.00	130.00	126.00	128.00	88.819	27,285
2023-06-15	128.00	128.00	126.50	127.50	88.472	7,719
2023-06-14	128.00	128.50	126.50	128.50	89.166	53,234
2023-06-13	130.00	130.00	126.50	127.00	88.125	36,354
2023-06-12	127.50	133.50	127.50	130.00	90.207	96,892
2023-06-09	124.50	127.00	124.50	126.50	87.778	11,028
2023-06-08	125.00	127.50	125.00	126.50	87.778	14,845
2023-06-07	127.50	128.00	126.00	128.00	88.819	18,108
2023-06-06	126.50	127.50	125.50	127.50	88.472	28,503
2023-06-05	125.50	128.00	125.00	128.00	88.819	84,229
2023-06-02	125.50	125.50	122.50	125.50	87.084	33,051
2023-06-01	123.00	123.00	122.00	123.00	85.350	11,374
2023-05-31	123.50	123.50	122.00	123.00	85.350	13,057
2023-05-30	124.00	124.00	122.50	123.00	85.350	13,680
2023-05-29	122.50	125.00	122.50	123.00	85.350	11,802
2023-05-26	124.00	125.00	123.00	123.00	85.350	26,222
2023-05-25	126.50	126.50	124.50	125.00	86.738	13,138
2023-05-24	126.50	126.50	125.00	125.50	87.084	37,249
2023-05-23	125.50	126.50	125.50	126.50	87.778	56,769
2023-05-22	125.00	125.50	124.50	125.50	87.084	23,660
2023-05-19	125.50	125.50	123.50	123.50	85.697	28,528
2023-05-18	125.50	126.50	124.00	125.50	87.084	45,274
2023-05-17	121.00	126.50	120.50	126.00	87.431	92,505
2023-05-16	120.50	122.00	120.00	121.00	83.962	72,493
2023-05-15	122.00	124.50	120.00	120.50	83.615	70,350
2023-05-12	124.50	126.00	124.00	125.50	87.084	36,909
2023-05-11	125.50	125.50	121.00	122.00	84.656	141,919
2023-05-10	128.50	128.50	124.50	126.00	87.431	34,675

← NewerPage 14 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.