Pss Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 82.200 | 82.200 | 82.000 | 82.200 | 57.039 | 5,294 |
| 2023-02-06 | 82.500 | 82.500 | 81.100 | 81.100 | 56.275 | 4,201 |
| 2023-02-03 | 82.000 | 82.500 | 80.800 | 81.900 | 56.830 | 10,204 |
| 2023-02-02 | 82.600 | 82.600 | 82.000 | 82.000 | 56.900 | 1,638 |
| 2023-02-01 | 80.800 | 82.700 | 80.800 | 82.700 | 57.386 | 1,818 |
| 2023-01-31 | 81.900 | 81.900 | 80.500 | 80.900 | 56.137 | 30,946 |
| 2023-01-30 | 79.400 | 83.900 | 79.400 | 83.900 | 58.218 | 32,113 |
| 2023-01-17 | 79.400 | 79.400 | 79.400 | 79.400 | 55.096 | 92 |
| 2023-01-16 | 79.400 | 79.500 | 78.000 | 79.000 | 54.818 | 3,974 |
| 2023-01-13 | 78.900 | 79.000 | 78.000 | 78.200 | 54.263 | 31,695 |
| 2023-01-12 | 80.000 | 80.600 | 78.100 | 79.000 | 54.818 | 14,457 |
| 2023-01-11 | 78.300 | 84.100 | 77.500 | 80.100 | 55.581 | 30,355 |
| 2023-01-10 | 82.600 | 82.600 | 76.100 | 76.700 | 53.222 | 77,918 |
| 2023-01-09 | 81.000 | 84.900 | 80.900 | 82.900 | 57.524 | 62,535 |
| 2023-01-06 | 78.200 | 93.000 | 78.200 | 82.100 | 56.969 | 117,999 |
← NewerPage 16 of 16 · 915 trading days
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.