Pss Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	130.50	131.50	124.50	128.50	89.166	68,442
2023-05-08	128.50	131.50	128.50	130.50	90.554	74,384
2023-05-05	129.00	129.00	126.00	128.50	89.166	41,460
2023-05-04	125.00	127.50	124.50	127.50	88.472	23,788
2023-05-03	124.50	125.50	123.50	124.00	86.044	35,224
2023-05-02	125.50	126.00	123.50	126.00	87.431	58,059
2023-04-28	120.00	130.00	119.50	125.00	86.738	89,815
2023-04-27	115.50	119.50	115.50	118.50	82.227	25,010
2023-04-26	118.00	119.00	114.50	118.50	82.227	20,914
2023-04-25	119.50	120.50	116.50	119.00	82.574	34,522
2023-04-24	114.50	120.00	113.00	119.50	82.921	70,666
2023-04-21	122.50	122.50	114.00	114.50	79.452	59,572
2023-04-20	128.00	128.00	119.00	121.00	83.962	95,755
2023-04-19	129.50	130.50	126.50	127.50	88.472	56,816
2023-04-18	130.50	134.00	125.50	129.50	89.860	213,669
2023-04-17	119.00	140.00	119.00	130.50	90.554	299,280
2023-04-14	108.00	122.50	108.00	117.50	81.533	137,230
2023-04-13	110.50	110.50	107.00	109.00	75.635	50,816
2023-04-12	103.50	106.00	103.00	106.00	73.553	55,318
2023-04-11	107.50	108.00	103.00	103.50	71.819	52,554
2023-04-10	102.50	109.50	101.00	107.00	74.247	61,855
2023-04-07	100.00	102.50	99.500	102.50	71.125	16,640
2023-04-06	99.800	102.50	98.200	100.00	69.390	25,218
2023-03-31	104.50	107.00	99.100	99.900	69.321	45,762
2023-03-30	103.50	107.00	101.50	103.00	71.472	84,379
2023-03-29	93.700	103.00	93.000	103.00	71.472	77,395
2023-03-28	94.000	94.000	92.000	93.900	65.157	31,480
2023-03-27	92.900	94.000	92.000	93.600	64.949	31,632
2023-03-24	91.700	93.500	91.200	92.500	64.186	27,032
2023-03-23	91.900	91.900	91.200	91.700	63.631	28,506
2023-03-22	91.500	92.700	91.000	92.000	63.839	34,176
2023-03-21	91.700	92.000	90.900	91.000	63.145	38,882
2023-03-20	92.100	93.300	91.000	92.000	63.839	39,904
2023-03-17	90.600	91.900	90.000	91.900	63.769	45,501
2023-03-16	89.700	92.000	89.100	90.300	62.659	63,084
2023-03-15	89.700	91.900	89.700	91.400	63.423	38,521
2023-03-14	91.800	92.400	89.300	89.900	62.382	107,004
2023-03-13	93.200	94.000	92.100	92.200	63.978	47,438
2023-03-10	96.500	96.500	92.400	93.100	64.602	30,516
2023-03-09	91.700	94.500	91.300	94.500	65.574	67,117
2023-03-08	91.000	91.600	90.900	91.400	63.423	35,769
2023-03-07	91.000	92.900	91.000	91.600	63.561	30,717
2023-03-06	92.000	93.100	91.000	91.200	63.284	56,552
2023-03-03	91.100	93.300	90.600	91.700	63.631	36,747
2023-03-02	93.300	93.300	90.500	91.300	63.353	47,774
2023-03-01	94.000	94.000	89.000	93.400	64.810	107,493
2023-02-24	91.400	99.000	91.000	95.800	66.476	118,602
2023-02-23	83.400	91.300	83.400	90.000	62.451	128,484
2023-02-22	83.700	83.700	82.000	83.500	57.941	17,630
2023-02-21	83.200	83.200	83.200	83.200	57.733	1,525
2023-02-20	82.900	82.900	81.000	82.000	56.900	7,405
2023-02-17	84.200	84.200	81.500	81.500	56.553	31,092
2023-02-16	83.900	84.300	83.900	84.200	58.426	3,918
2023-02-15	84.900	84.900	83.900	83.900	58.218	15,468
2023-02-14	86.100	86.100	84.000	84.400	58.565	37,990
2023-02-13	85.800	89.000	85.400	86.000	59.675	45,159
2023-02-10	82.500	86.000	82.500	84.700	58.773	63,188
2023-02-09	81.600	81.900	80.700	81.900	56.830	35,520
2023-02-08	82.100	82.100	81.100	81.600	56.622	19,560
2023-02-07	82.200	82.200	82.000	82.200	57.039	5,294

← NewerPage 15 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.