Pss Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 154.50 | 155.00 | 152.50 | 154.00 | 122.11 | 125,122 |
| 2025-10-22 | 155.50 | 155.50 | 153.50 | 154.50 | 122.51 | 90,000 |
| 2025-10-21 | 154.00 | 154.50 | 151.50 | 154.50 | 122.51 | 144,312 |
| 2025-10-20 | 151.00 | 154.50 | 151.00 | 154.00 | 122.11 | 228,240 |
| 2025-10-17 | 151.00 | 153.50 | 150.00 | 152.00 | 120.53 | 164,448 |
| 2025-10-16 | 149.50 | 153.00 | 149.00 | 153.00 | 121.32 | 186,686 |
| 2025-10-15 | 150.00 | 150.00 | 148.50 | 149.50 | 118.54 | 103,209 |
| 2025-10-14 | 154.00 | 154.50 | 149.50 | 150.50 | 119.34 | 469,336 |
| 2025-10-13 | 145.50 | 146.50 | 140.50 | 146.50 | 116.16 | 96,120 |
| 2025-10-09 | 144.00 | 145.50 | 144.00 | 145.50 | 115.37 | 67,200 |
| 2025-10-08 | 144.00 | 145.00 | 143.50 | 144.00 | 114.18 | 26,400 |
| 2025-10-07 | 145.00 | 145.50 | 143.50 | 144.00 | 114.18 | 116,400 |
| 2025-10-03 | 143.00 | 145.50 | 143.00 | 144.50 | 114.58 | 100,800 |
| 2025-10-02 | 143.00 | 144.00 | 142.50 | 144.00 | 114.18 | 70,836 |
| 2025-10-01 | 143.50 | 143.50 | 143.00 | 143.00 | 113.39 | 18,000 |
| 2025-09-30 | 142.50 | 143.50 | 142.50 | 143.50 | 113.79 | 19,200 |
| 2025-09-26 | 143.00 | 144.50 | 142.00 | 142.50 | 112.99 | 26,400 |
| 2025-09-25 | 142.50 | 144.00 | 142.50 | 143.00 | 113.39 | 43,200 |
| 2025-09-24 | 143.00 | 143.00 | 142.00 | 142.50 | 112.99 | 21,720 |
| 2025-09-23 | 143.50 | 143.50 | 141.00 | 142.50 | 112.99 | 147,600 |
| 2025-09-22 | 144.00 | 145.00 | 143.00 | 143.50 | 113.79 | 64,800 |
| 2025-09-19 | 146.00 | 146.00 | 144.50 | 145.00 | 114.97 | 68,400 |
| 2025-09-18 | 146.00 | 147.00 | 145.50 | 146.50 | 116.16 | 90,000 |
| 2025-09-17 | 148.00 | 148.00 | 145.50 | 146.00 | 115.77 | 67,200 |
| 2025-09-16 | 147.00 | 149.00 | 145.50 | 147.50 | 116.96 | 364,920 |
| 2025-09-15 | 147.00 | 148.00 | 145.00 | 146.00 | 115.77 | 87,799 |
| 2025-09-12 | 146.00 | 148.00 | 144.50 | 145.50 | 115.37 | 278,400 |
| 2025-09-11 | 142.50 | 145.50 | 141.00 | 144.50 | 114.58 | 315,696 |
| 2025-09-10 | 141.00 | 141.50 | 140.50 | 140.50 | 111.41 | 62,400 |
| 2025-09-09 | 141.00 | 142.00 | 141.00 | 141.00 | 111.80 | 42,000 |
| 2025-09-08 | 141.00 | 141.00 | 140.50 | 141.00 | 111.80 | 42,120 |
| 2025-09-05 | 142.50 | 142.50 | 141.00 | 141.00 | 111.80 | 36,000 |
| 2025-09-04 | 142.50 | 143.00 | 142.00 | 143.00 | 113.39 | 37,200 |
| 2025-09-03 | 142.50 | 143.00 | 141.00 | 141.00 | 111.80 | 28,818 |
| 2025-09-02 | 143.00 | 143.00 | 141.00 | 142.00 | 112.60 | 61,200 |
| 2025-09-01 | 145.50 | 145.50 | 142.50 | 143.00 | 113.39 | 54,110 |
| 2025-08-29 | 144.00 | 146.00 | 143.50 | 145.50 | 115.37 | 69,000 |
| 2025-08-28 | 144.50 | 145.00 | 144.00 | 144.00 | 114.18 | 43,260 |
| 2025-08-27 | 146.00 | 146.50 | 145.00 | 145.50 | 115.37 | 81,600 |
| 2025-08-26 | 141.00 | 148.00 | 141.00 | 145.50 | 115.37 | 368,400 |
| 2025-08-25 | 141.50 | 141.50 | 140.00 | 140.00 | 111.01 | 46,848 |
| 2025-08-22 | 141.50 | 142.00 | 140.50 | 140.50 | 111.41 | 33,600 |
| 2025-08-21 | 142.50 | 142.50 | 141.50 | 141.50 | 112.20 | 13,266 |
| 2025-08-20 | 142.00 | 142.00 | 140.00 | 141.00 | 111.80 | 48,000 |
| 2025-08-19 | 142.50 | 143.00 | 141.50 | 143.00 | 113.39 | 57,600 |
| 2025-08-18 | 140.00 | 142.50 | 140.00 | 142.50 | 112.99 | 40,896 |
| 2025-08-15 | 140.00 | 141.00 | 140.00 | 140.50 | 111.41 | 33,600 |
| 2025-08-14 | 141.00 | 141.00 | 140.00 | 140.00 | 111.01 | 37,200 |
| 2025-08-13 | 141.50 | 142.50 | 140.50 | 141.00 | 111.80 | 28,818 |
| 2025-08-12 | 144.00 | 144.00 | 139.00 | 141.50 | 112.20 | 217,230 |
| 2025-08-11 | 145.50 | 146.50 | 143.50 | 144.00 | 114.18 | 114,020 |
| 2025-08-08 | 144.50 | 147.00 | 143.00 | 145.00 | 114.97 | 136,800 |
| 2025-08-07 | 145.00 | 145.00 | 142.50 | 143.00 | 113.39 | 60,006 |
| 2025-08-06 | 142.00 | 147.50 | 142.00 | 145.00 | 114.97 | 201,602 |
| 2025-08-05 | 140.00 | 143.50 | 139.00 | 143.50 | 113.79 | 127,290 |
| 2025-08-04 | 137.00 | 139.50 | 136.50 | 139.00 | 110.22 | 58,800 |
| 2025-08-01 | 136.00 | 136.00 | 136.00 | 136.00 | 107.84 | 0 |
| 2025-07-31 | 136.00 | 137.00 | 136.00 | 136.00 | 107.84 | 49,262 |
| 2025-07-30 | 136.00 | 137.00 | 135.00 | 136.00 | 107.84 | 49,200 |
| 2025-07-29 | 138.00 | 138.00 | 135.00 | 135.50 | 107.44 | 78,360 |
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.