Pss Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 139.50 | 139.50 | 137.50 | 137.50 | 109.03 | 87,700 |
| 2025-07-25 | 140.00 | 140.50 | 139.00 | 139.00 | 110.22 | 74,400 |
| 2025-07-24 | 140.00 | 140.00 | 139.00 | 139.50 | 110.61 | 62,533 |
| 2025-07-23 | 140.00 | 140.50 | 139.50 | 139.50 | 110.61 | 40,800 |
| 2025-07-22 | 139.50 | 140.50 | 138.00 | 139.50 | 110.61 | 58,983 |
| 2025-07-21 | 138.50 | 140.00 | 138.50 | 139.00 | 110.22 | 55,380 |
| 2025-07-18 | 140.50 | 140.50 | 138.00 | 138.50 | 109.82 | 94,813 |
| 2025-07-17 | 144.50 | 144.50 | 140.50 | 140.50 | 111.41 | 95,390 |
| 2025-07-16 | 144.00 | 145.00 | 144.00 | 144.50 | 109.82 | 126,040 |
| 2025-07-15 | 144.50 | 144.50 | 143.50 | 143.50 | 109.06 | 62,400 |
| 2025-07-14 | 145.50 | 145.50 | 144.50 | 144.50 | 109.82 | 35,040 |
| 2025-07-11 | 145.00 | 146.50 | 145.00 | 146.00 | 110.96 | 89,280 |
| 2025-07-10 | 144.00 | 145.50 | 143.50 | 144.50 | 109.82 | 36,001 |
| 2025-07-09 | 143.50 | 144.00 | 142.50 | 144.00 | 109.44 | 10,824 |
| 2025-07-08 | 143.00 | 143.50 | 141.50 | 143.50 | 109.06 | 68,412 |
| 2025-07-07 | 144.00 | 145.50 | 143.50 | 144.50 | 109.82 | 74,400 |
| 2025-07-04 | 148.00 | 148.00 | 145.00 | 145.50 | 110.58 | 73,200 |
| 2025-07-03 | 148.00 | 148.50 | 145.50 | 146.50 | 111.34 | 110,524 |
| 2025-07-02 | 149.50 | 149.50 | 148.00 | 148.00 | 112.48 | 51,609 |
| 2025-07-01 | 148.50 | 149.50 | 148.00 | 149.50 | 113.62 | 204,000 |
| 2025-06-30 | 148.00 | 148.00 | 147.50 | 147.50 | 112.10 | 54,000 |
| 2025-06-27 | 149.00 | 149.00 | 147.00 | 149.00 | 113.24 | 97,383 |
| 2025-06-26 | 146.50 | 148.00 | 146.50 | 148.00 | 112.48 | 73,320 |
| 2025-06-25 | 146.50 | 147.00 | 146.00 | 146.50 | 111.34 | 39,600 |
| 2025-06-24 | 146.00 | 148.50 | 145.50 | 147.00 | 111.72 | 159,600 |
| 2025-06-23 | 145.00 | 145.00 | 142.50 | 145.00 | 110.20 | 76,200 |
| 2025-06-20 | 144.00 | 146.50 | 143.00 | 146.50 | 111.34 | 106,008 |
| 2025-06-19 | 146.00 | 146.00 | 143.00 | 144.50 | 109.82 | 98,400 |
| 2025-06-18 | 143.00 | 147.00 | 142.50 | 145.50 | 110.58 | 226,845 |
| 2025-06-17 | 144.00 | 144.00 | 142.00 | 143.00 | 108.68 | 87,780 |
| 2025-06-16 | 140.50 | 143.50 | 140.00 | 143.00 | 108.68 | 165,625 |
| 2025-06-13 | 137.00 | 142.00 | 137.00 | 140.00 | 106.40 | 207,604 |
| 2025-06-12 | 137.50 | 137.50 | 136.00 | 137.50 | 104.50 | 34,816 |
| 2025-06-11 | 138.50 | 139.00 | 134.50 | 136.50 | 103.74 | 86,400 |
| 2025-06-10 | 133.50 | 136.00 | 132.00 | 136.00 | 103.36 | 181,200 |
| 2025-06-09 | 132.00 | 132.50 | 131.50 | 132.00 | 100.32 | 10,800 |
| 2025-06-06 | 133.50 | 133.50 | 132.00 | 132.50 | 100.70 | 22,800 |
| 2025-06-05 | 133.00 | 134.50 | 131.50 | 133.00 | 101.08 | 87,727 |
| 2025-06-04 | 133.00 | 133.50 | 132.00 | 132.50 | 100.70 | 46,800 |
| 2025-06-03 | 134.50 | 134.50 | 132.00 | 132.00 | 100.32 | 32,412 |
| 2025-06-02 | 138.00 | 138.00 | 133.00 | 133.00 | 101.08 | 90,000 |
| 2025-05-29 | 138.50 | 138.50 | 136.50 | 137.00 | 104.12 | 38,400 |
| 2025-05-28 | 140.00 | 140.50 | 137.50 | 137.50 | 104.50 | 33,600 |
| 2025-05-27 | 140.50 | 141.00 | 138.00 | 138.50 | 105.26 | 34,800 |
| 2025-05-26 | 138.00 | 140.00 | 138.00 | 139.00 | 105.64 | 40,812 |
| 2025-05-23 | 138.50 | 138.50 | 137.00 | 137.00 | 104.12 | 19,200 |
| 2025-05-22 | 138.00 | 140.00 | 138.00 | 138.50 | 105.26 | 26,407 |
| 2025-05-21 | 139.00 | 139.50 | 139.00 | 139.50 | 106.02 | 15,630 |
| 2025-05-20 | 138.00 | 139.50 | 138.00 | 139.00 | 105.64 | 30,066 |
| 2025-05-19 | 136.50 | 140.00 | 136.50 | 138.00 | 104.88 | 48,000 |
| 2025-05-16 | 136.00 | 138.00 | 136.00 | 136.50 | 103.74 | 25,320 |
| 2025-05-15 | 136.50 | 136.50 | 135.50 | 136.00 | 103.36 | 42,120 |
| 2025-05-14 | 139.00 | 140.00 | 137.00 | 137.50 | 104.50 | 96,000 |
| 2025-05-13 | 140.00 | 140.00 | 138.00 | 138.50 | 105.26 | 54,084 |
| 2025-05-12 | 140.50 | 140.50 | 139.50 | 140.00 | 106.40 | 27,600 |
| 2025-05-09 | 139.50 | 140.50 | 137.50 | 140.00 | 106.40 | 58,800 |
| 2025-05-08 | 138.50 | 140.00 | 138.50 | 139.50 | 106.02 | 52,812 |
| 2025-05-07 | 138.50 | 139.00 | 138.00 | 138.00 | 104.88 | 30,000 |
| 2025-05-06 | 136.50 | 142.00 | 136.50 | 138.00 | 104.88 | 86,400 |
| 2025-05-05 | 136.50 | 138.00 | 134.50 | 136.00 | 103.36 | 83,065 |
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.