Pss Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 145.50 | 146.50 | 144.50 | 144.50 | 114.58 | 63,844 |
| 2026-01-16 | 147.50 | 147.50 | 147.00 | 147.00 | 116.56 | 45,750 |
| 2026-01-15 | 144.00 | 147.50 | 144.00 | 147.00 | 116.56 | 94,800 |
| 2026-01-14 | 144.00 | 146.50 | 143.50 | 146.00 | 115.77 | 110,402 |
| 2026-01-13 | 144.50 | 144.50 | 143.00 | 144.50 | 114.58 | 128,670 |
| 2026-01-12 | 145.50 | 147.50 | 145.00 | 145.00 | 114.97 | 122,574 |
| 2026-01-09 | 144.00 | 146.00 | 143.50 | 146.00 | 115.77 | 115,201 |
| 2026-01-08 | 143.50 | 145.00 | 143.50 | 143.50 | 113.79 | 39,960 |
| 2026-01-07 | 144.50 | 144.50 | 143.00 | 143.50 | 113.79 | 112,896 |
| 2026-01-06 | 145.00 | 146.00 | 144.50 | 144.50 | 114.58 | 55,200 |
| 2026-01-05 | 146.00 | 147.00 | 144.00 | 145.00 | 114.97 | 151,320 |
| 2026-01-02 | 145.50 | 147.00 | 145.50 | 145.50 | 115.37 | 72,000 |
| 2025-12-31 | 145.50 | 145.50 | 144.50 | 144.50 | 114.58 | 43,200 |
| 2025-12-30 | 145.00 | 146.00 | 145.00 | 145.50 | 115.37 | 25,200 |
| 2025-12-29 | 144.50 | 146.00 | 144.50 | 145.50 | 115.37 | 57,600 |
| 2025-12-26 | 145.00 | 145.00 | 144.00 | 144.50 | 114.58 | 16,800 |
| 2025-12-24 | 144.50 | 145.00 | 144.00 | 144.00 | 114.18 | 27,600 |
| 2025-12-23 | 145.50 | 146.00 | 144.50 | 144.50 | 114.58 | 32,400 |
| 2025-12-22 | 146.00 | 146.00 | 144.50 | 144.50 | 114.58 | 25,200 |
| 2025-12-19 | 146.00 | 146.00 | 145.00 | 145.00 | 114.97 | 19,200 |
| 2025-12-18 | 144.00 | 146.00 | 143.00 | 145.50 | 115.37 | 84,014 |
| 2025-12-17 | 144.00 | 144.50 | 143.00 | 143.00 | 113.39 | 28,808 |
| 2025-12-16 | 144.00 | 144.50 | 143.50 | 143.50 | 113.79 | 54,000 |
| 2025-12-15 | 144.50 | 145.00 | 143.50 | 145.00 | 114.97 | 31,204 |
| 2025-12-12 | 144.50 | 145.00 | 143.50 | 145.00 | 114.97 | 67,200 |
| 2025-12-11 | 147.50 | 147.50 | 143.00 | 144.50 | 114.58 | 280,800 |
| 2025-12-10 | 148.50 | 148.50 | 148.00 | 148.00 | 117.35 | 38,880 |
| 2025-12-09 | 148.00 | 148.50 | 147.50 | 148.00 | 117.35 | 30,000 |
| 2025-12-08 | 149.50 | 149.50 | 148.50 | 149.00 | 118.15 | 25,218 |
| 2025-12-05 | 149.50 | 150.00 | 149.00 | 150.00 | 118.94 | 13,200 |
| 2025-12-04 | 150.00 | 150.50 | 149.00 | 149.50 | 118.54 | 36,000 |
| 2025-12-03 | 149.00 | 151.00 | 149.00 | 149.50 | 118.54 | 25,237 |
| 2025-12-02 | 147.50 | 151.00 | 147.50 | 150.50 | 119.34 | 118,800 |
| 2025-12-01 | 148.50 | 149.00 | 147.50 | 147.50 | 116.96 | 27,846 |
| 2025-11-28 | 147.00 | 148.50 | 146.50 | 148.50 | 117.75 | 39,600 |
| 2025-11-27 | 147.50 | 148.00 | 146.50 | 147.00 | 116.56 | 26,436 |
| 2025-11-26 | 147.50 | 148.50 | 147.50 | 147.50 | 116.96 | 44,400 |
| 2025-11-25 | 147.50 | 148.00 | 147.00 | 147.50 | 116.96 | 18,000 |
| 2025-11-24 | 146.50 | 149.00 | 146.50 | 148.00 | 117.35 | 42,000 |
| 2025-11-21 | 147.00 | 147.00 | 146.00 | 146.00 | 115.77 | 55,200 |
| 2025-11-20 | 147.00 | 148.50 | 146.50 | 147.00 | 116.56 | 74,400 |
| 2025-11-19 | 146.50 | 147.50 | 146.00 | 147.50 | 116.96 | 51,900 |
| 2025-11-18 | 149.50 | 149.50 | 145.50 | 146.00 | 115.77 | 165,882 |
| 2025-11-17 | 152.50 | 152.50 | 150.00 | 150.50 | 119.34 | 80,400 |
| 2025-11-14 | 151.00 | 154.00 | 151.00 | 152.00 | 120.53 | 154,860 |
| 2025-11-13 | 151.00 | 153.00 | 150.00 | 151.50 | 120.13 | 147,807 |
| 2025-11-12 | 148.00 | 148.00 | 146.00 | 147.00 | 116.56 | 104,635 |
| 2025-11-11 | 150.00 | 150.50 | 145.50 | 147.50 | 116.96 | 576,480 |
| 2025-11-10 | 155.50 | 156.50 | 152.50 | 155.00 | 122.90 | 145,844 |
| 2025-11-07 | 153.00 | 155.50 | 153.00 | 154.50 | 122.51 | 128,420 |
| 2025-11-06 | 153.00 | 155.50 | 153.00 | 154.50 | 122.51 | 106,854 |
| 2025-11-05 | 155.00 | 155.00 | 151.50 | 151.50 | 120.13 | 130,941 |
| 2025-11-04 | 150.50 | 157.00 | 150.50 | 154.50 | 122.51 | 319,236 |
| 2025-11-03 | 152.00 | 152.00 | 149.50 | 149.50 | 118.54 | 78,000 |
| 2025-10-31 | 150.00 | 153.00 | 150.00 | 151.50 | 120.13 | 63,600 |
| 2025-10-30 | 150.50 | 152.00 | 149.50 | 150.00 | 118.94 | 42,000 |
| 2025-10-29 | 151.50 | 152.00 | 150.00 | 150.50 | 119.34 | 90,180 |
| 2025-10-28 | 153.50 | 153.50 | 152.00 | 152.00 | 120.53 | 28,800 |
| 2025-10-27 | 154.00 | 154.50 | 151.50 | 152.50 | 120.92 | 158,412 |
| 2025-10-23 | 154.50 | 155.00 | 152.50 | 154.00 | 122.11 | 125,122 |
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.