Pss Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 138.00 | 138.50 | 136.00 | 136.50 | 103.74 | 78,022 |
| 2025-04-30 | 131.00 | 138.50 | 131.00 | 136.00 | 103.36 | 190,860 |
| 2025-04-29 | 130.50 | 132.50 | 130.50 | 131.00 | 99.561 | 38,410 |
| 2025-04-28 | 131.00 | 133.00 | 129.50 | 132.00 | 100.32 | 26,401 |
| 2025-04-25 | 133.00 | 133.00 | 130.00 | 131.00 | 99.561 | 39,720 |
| 2025-04-24 | 133.50 | 136.50 | 131.50 | 131.50 | 99.941 | 66,001 |
| 2025-04-23 | 129.50 | 132.00 | 129.50 | 130.50 | 99.181 | 34,800 |
| 2025-04-22 | 129.00 | 129.00 | 127.50 | 128.50 | 97.661 | 46,920 |
| 2025-04-21 | 127.00 | 128.00 | 126.50 | 127.50 | 96.901 | 26,520 |
| 2025-04-18 | 126.50 | 128.50 | 126.50 | 128.00 | 97.281 | 24,000 |
| 2025-04-17 | 127.00 | 128.00 | 124.50 | 126.50 | 96.141 | 111,741 |
| 2025-04-16 | 129.50 | 130.50 | 128.00 | 128.00 | 97.281 | 61,200 |
| 2025-04-15 | 131.00 | 132.50 | 131.00 | 131.00 | 99.561 | 34,804 |
| 2025-04-14 | 130.50 | 137.50 | 130.50 | 130.50 | 99.181 | 73,200 |
| 2025-04-11 | 131.00 | 134.00 | 129.50 | 130.50 | 99.181 | 81,604 |
| 2025-04-10 | 130.00 | 131.00 | 130.00 | 131.00 | 99.561 | 163,200 |
| 2025-04-09 | 125.00 | 125.50 | 118.00 | 119.50 | 90.821 | 291,600 |
| 2025-04-08 | 125.00 | 128.50 | 122.50 | 125.00 | 95.001 | 244,818 |
| 2025-04-07 | 125.00 | 125.00 | 125.00 | 125.00 | 95.001 | 123,846 |
| 2025-04-02 | 139.50 | 139.50 | 138.50 | 138.50 | 105.26 | 51,600 |
| 2025-04-01 | 136.50 | 140.00 | 135.50 | 138.50 | 105.26 | 54,240 |
| 2025-03-31 | 136.50 | 136.50 | 133.50 | 135.50 | 102.98 | 115,560 |
| 2025-03-28 | 141.00 | 141.00 | 137.50 | 139.00 | 105.64 | 138,192 |
| 2025-03-27 | 144.00 | 144.00 | 143.50 | 143.50 | 109.06 | 6,052 |
| 2025-03-26 | 142.50 | 145.50 | 142.50 | 144.50 | 109.82 | 96,000 |
| 2025-03-25 | 143.50 | 143.50 | 142.00 | 142.00 | 107.92 | 70,972 |
| 2025-03-24 | 145.50 | 146.00 | 143.00 | 143.00 | 108.68 | 51,816 |
| 2025-03-21 | 147.50 | 148.00 | 146.00 | 146.00 | 110.96 | 67,285 |
| 2025-03-20 | 147.00 | 150.00 | 146.50 | 149.50 | 113.62 | 104,804 |
| 2025-03-19 | 146.00 | 147.00 | 145.50 | 146.50 | 111.34 | 97,334 |
| 2025-03-18 | 148.50 | 148.50 | 145.50 | 145.50 | 110.58 | 73,346 |
| 2025-03-17 | 145.50 | 148.00 | 145.00 | 147.00 | 111.72 | 96,042 |
| 2025-03-14 | 144.00 | 146.50 | 143.00 | 145.50 | 110.58 | 150,807 |
| 2025-03-13 | 147.50 | 148.50 | 142.00 | 142.00 | 107.92 | 368,589 |
| 2025-03-12 | 148.50 | 149.50 | 147.00 | 147.00 | 111.72 | 91,309 |
| 2025-03-11 | 149.00 | 149.50 | 146.00 | 149.50 | 113.62 | 222,045 |
| 2025-03-10 | 148.00 | 151.50 | 148.00 | 151.00 | 114.76 | 370,209 |
| 2025-03-07 | 149.00 | 149.00 | 145.50 | 146.00 | 110.96 | 115,200 |
| 2025-03-06 | 148.50 | 150.00 | 147.50 | 149.00 | 113.24 | 163,212 |
| 2025-03-05 | 146.50 | 148.50 | 144.50 | 148.50 | 112.86 | 121,236 |
| 2025-03-04 | 145.00 | 147.50 | 144.00 | 146.50 | 111.34 | 132,009 |
| 2025-03-03 | 143.00 | 146.00 | 143.00 | 145.00 | 110.20 | 80,460 |
| 2025-02-27 | 145.50 | 147.00 | 145.00 | 145.50 | 110.58 | 105,866 |
| 2025-02-26 | 148.00 | 148.00 | 143.00 | 147.00 | 111.72 | 174,008 |
| 2025-02-25 | 147.00 | 149.50 | 145.00 | 148.00 | 112.48 | 195,840 |
| 2025-02-24 | 149.50 | 152.00 | 148.00 | 148.50 | 112.86 | 300,036 |
| 2025-02-21 | 146.00 | 151.00 | 146.00 | 149.50 | 113.62 | 465,600 |
| 2025-02-20 | 146.00 | 146.50 | 145.00 | 145.00 | 110.20 | 62,494 |
| 2025-02-19 | 146.00 | 146.50 | 145.00 | 145.00 | 110.20 | 109,200 |
| 2025-02-18 | 148.00 | 148.00 | 144.00 | 145.00 | 110.20 | 117,000 |
| 2025-02-17 | 146.50 | 147.50 | 144.50 | 146.00 | 110.96 | 197,172 |
| 2025-02-14 | 141.50 | 147.00 | 140.50 | 146.00 | 110.96 | 264,180 |
| 2025-02-13 | 143.50 | 143.50 | 139.00 | 140.50 | 106.78 | 156,000 |
| 2025-02-12 | 140.00 | 144.00 | 140.00 | 142.50 | 108.30 | 154,800 |
| 2025-02-11 | 140.50 | 141.50 | 138.00 | 139.50 | 106.02 | 212,418 |
| 2025-02-10 | 135.50 | 140.50 | 135.00 | 140.00 | 106.40 | 208,200 |
| 2025-02-07 | 136.00 | 136.00 | 132.50 | 135.00 | 102.60 | 88,921 |
| 2025-02-06 | 135.50 | 138.50 | 133.50 | 136.00 | 103.36 | 139,261 |
| 2025-02-05 | 131.50 | 136.50 | 128.50 | 135.50 | 102.98 | 207,600 |
| 2025-02-04 | 130.00 | 132.50 | 127.00 | 131.00 | 99.561 | 290,418 |
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.