Pss Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	147.00	147.00	144.50	146.00	115.77	230,424
2026-04-24	148.00	148.50	146.50	147.00	116.56	163,200
2026-04-23	149.50	150.00	147.50	148.00	117.35	117,658
2026-04-22	150.00	151.00	149.50	149.50	118.54	93,865
2026-04-21	151.50	151.50	148.50	150.00	118.94	139,341
2026-04-20	152.00	152.00	150.50	150.50	119.34	102,534
2026-04-17	152.00	153.00	151.50	151.50	120.13	85,320
2026-04-16	152.00	153.50	151.50	152.00	120.53	73,200
2026-04-15	151.50	152.50	151.00	151.50	120.13	80,418
2026-04-14	151.00	153.50	151.00	152.00	120.53	105,600
2026-04-13	154.00	154.00	151.00	151.00	119.73	91,248
2026-04-10	154.50	155.00	153.00	154.00	122.11	70,800
2026-04-09	151.50	154.00	151.00	154.00	122.11	112,059
2026-04-08	151.00	151.50	151.00	151.50	120.13	74,520
2026-04-07	149.00	149.50	148.50	149.00	118.15	46,800
2026-04-02	149.50	150.50	148.00	148.50	117.75	36,000
2026-04-01	149.50	150.50	148.50	148.50	117.75	58,800
2026-03-31	150.50	150.50	147.00	147.00	116.56	158,400
2026-03-30	152.00	152.50	150.00	151.50	120.13	115,260
2026-03-27	153.00	153.00	150.50	152.00	120.53	66,000
2026-03-26	150.00	154.50	150.00	153.00	121.32	208,933
2026-03-25	150.00	150.00	149.00	149.00	118.15	52,800
2026-03-24	150.00	151.50	148.00	148.50	117.75	79,200
2026-03-23	146.50	150.00	146.50	149.00	118.15	57,783
2026-03-20	151.00	151.00	149.50	150.00	118.94	100,908
2026-03-19	147.50	150.00	147.50	150.00	118.94	128,462
2026-03-18	149.50	150.50	149.00	149.00	118.15	92,424
2026-03-17	149.50	151.00	149.50	150.00	118.94	92,400
2026-03-16	149.50	150.50	149.00	149.50	118.54	150,136
2026-03-13	150.00	151.50	148.50	149.00	118.15	182,742
2026-03-12	153.00	153.50	150.00	150.50	119.34	231,780
2026-03-11	146.50	152.50	146.50	151.00	119.73	470,400
2026-03-10	141.50	144.00	141.00	143.50	113.79	92,520
2026-03-09	139.00	140.50	138.00	140.00	111.01	102,000
2026-03-06	140.50	144.50	140.50	143.00	113.39	84,000
2026-03-05	141.00	142.00	140.00	141.50	112.20	60,588
2026-03-04	140.00	140.50	138.00	139.50	110.61	241,200
2026-03-03	142.00	142.00	140.50	140.50	111.41	58,800
2026-03-02	142.50	143.00	141.50	142.00	112.60	37,212
2026-02-26	143.50	143.50	142.00	142.50	112.99	86,400
2026-02-25	142.50	143.00	141.00	142.00	112.60	78,026
2026-02-24	142.00	142.50	141.50	142.50	112.99	51,626
2026-02-23	141.50	143.50	141.50	142.00	112.60	56,520
2026-02-11	143.00	143.00	141.00	141.00	111.80	134,554
2026-02-10	143.50	145.00	142.00	145.00	114.97	112,801
2026-02-09	142.00	143.50	141.50	142.00	112.60	36,000
2026-02-06	143.50	143.50	141.50	141.50	112.20	39,601
2026-02-05	140.50	144.00	140.50	142.00	112.60	66,295
2026-02-04	140.50	141.00	139.50	141.00	111.80	37,273
2026-02-03	140.00	140.00	139.00	139.00	110.22	30,000
2026-02-02	140.50	140.50	138.50	139.00	110.22	69,684
2026-01-30	142.50	142.50	140.00	140.50	111.41	80,407
2026-01-29	142.00	142.50	140.50	142.00	112.60	103,202
2026-01-28	143.00	143.00	142.00	143.00	113.39	128,430
2026-01-27	144.50	144.50	142.00	143.00	113.39	121,273
2026-01-26	143.50	144.50	143.00	143.50	113.79	106,800
2026-01-23	143.50	144.00	143.00	143.50	113.79	80,430
2026-01-22	144.00	144.00	143.50	143.50	113.79	54,000
2026-01-21	145.00	145.00	143.50	144.00	114.18	49,272
2026-01-20	144.00	145.00	144.00	144.00	114.18	48,000

← NewerPage 3 of 16 · 913 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.