Pss Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	146.00	146.00	144.00	144.50	114.58	54,037
2026-07-21	146.00	146.00	145.00	145.00	114.97	21,840
2026-07-20	145.00	146.00	144.00	145.50	115.37	112,800
2026-07-17	145.50	146.00	144.00	144.00	114.18	173,040
2026-07-16	145.50	147.50	145.00	146.50	116.16	191,400
2026-07-15	143.50	145.50	143.50	145.50	115.37	58,932
2026-07-14	143.50	144.00	142.00	143.50	113.79	104,557
2026-07-13	143.00	145.50	143.00	144.00	114.18	105,756
2026-07-10	142.50	142.50	142.50	142.50	112.99	0
2026-07-09	143.00	143.00	142.50	142.50	112.99	38,420
2026-07-08	143.00	143.50	142.50	143.00	113.39	40,837
2026-07-07	145.00	145.00	143.00	143.00	113.39	75,121
2026-07-06	145.00	145.50	144.50	144.50	114.58	96,157
2026-07-03	144.00	145.00	143.50	145.00	114.97	81,780
2026-07-02	142.50	144.00	142.50	144.00	114.18	62,400
2026-07-01	142.50	144.00	142.50	143.50	113.79	33,844
2026-06-30	142.00	143.00	142.00	143.00	113.39	28,855
2026-06-29	143.00	144.00	143.00	143.00	113.39	96,037
2026-06-26	142.00	143.00	141.50	142.50	112.99	54,420
2026-06-25	142.50	143.50	142.50	143.00	113.39	70,980
2026-06-24	142.50	143.00	141.50	141.50	112.20	48,856
2026-06-23	143.00	144.00	142.50	143.00	113.39	26,412
2026-06-22	142.50	144.50	142.50	143.50	113.79	61,537
2026-06-18	142.00	142.50	142.00	142.50	112.99	36,000
2026-06-17	142.00	143.00	142.00	142.00	112.60	36,000
2026-06-16	142.50	142.50	142.00	142.00	112.60	40,836
2026-06-15	143.00	143.00	141.50	142.50	112.99	97,537
2026-06-12	141.50	143.00	141.00	142.50	112.99	55,260
2026-06-11	141.00	141.50	139.00	141.50	112.20	87,600
2026-06-10	142.00	142.00	140.50	141.00	111.80	126,012
2026-06-09	140.50	142.00	140.50	141.00	111.80	58,896
2026-06-08	139.00	141.00	139.00	140.00	111.01	168,022
2026-06-05	141.50	144.00	141.00	143.50	113.79	146,761
2026-06-04	142.50	143.00	142.00	142.00	112.60	37,198
2026-06-03	142.00	142.50	141.50	142.50	112.99	69,661
2026-06-02	141.00	142.50	141.00	142.00	112.60	98,780
2026-06-01	141.50	141.50	138.50	141.00	111.80	269,100
2026-05-29	140.50	141.50	140.50	141.00	111.80	76,800
2026-05-28	140.00	141.50	140.00	141.00	111.80	86,449
2026-05-27	143.00	143.00	139.50	140.00	111.01	226,800
2026-05-26	141.50	141.50	140.50	141.00	111.80	91,304
2026-05-25	143.50	143.50	141.00	141.50	112.20	213,667
2026-05-22	144.50	146.00	143.00	143.50	113.79	141,679
2026-05-21	144.00	144.00	143.00	143.50	113.79	42,012
2026-05-20	143.00	143.50	142.50	143.00	113.39	51,619
2026-05-19	142.00	143.50	142.00	142.50	112.99	73,200
2026-05-18	141.50	144.00	141.50	142.50	112.99	91,260
2026-05-15	144.50	145.00	142.50	142.50	112.99	148,453
2026-05-14	144.00	146.00	144.00	144.50	114.58	86,424
2026-05-13	145.00	145.00	143.00	143.50	113.79	129,678
2026-05-12	146.00	146.50	145.00	145.50	115.37	80,580
2026-05-11	145.00	146.50	144.50	146.00	115.77	90,000
2026-05-08	147.00	147.00	144.50	145.00	114.97	94,824
2026-05-07	145.50	149.00	145.50	146.50	116.16	128,400
2026-05-06	147.00	147.00	145.00	145.00	114.97	129,600
2026-05-05	145.50	146.50	145.50	146.50	116.16	36,000
2026-05-04	146.00	148.50	146.00	146.00	115.77	109,200
2026-04-30	146.00	147.00	145.00	145.00	114.97	133,500
2026-04-29	146.50	147.50	146.50	146.50	116.16	40,800
2026-04-28	147.00	147.50	146.00	146.50	116.16	61,200

← NewerPage 2 of 5 · 243 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.