Pss Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 119.50 | 127.00 | 118.00 | 127.00 | 96.521 | 247,324 |
| 2025-01-22 | 120.50 | 121.50 | 119.50 | 120.50 | 91.581 | 63,648 |
| 2025-01-21 | 121.00 | 121.00 | 119.50 | 120.00 | 91.201 | 33,600 |
| 2025-01-20 | 118.50 | 121.00 | 118.50 | 121.00 | 91.961 | 57,088 |
| 2025-01-17 | 117.00 | 120.50 | 117.00 | 118.50 | 90.061 | 72,007 |
| 2025-01-16 | 116.00 | 117.00 | 115.50 | 117.00 | 88.921 | 40,812 |
| 2025-01-15 | 116.50 | 117.00 | 114.50 | 115.50 | 87.781 | 44,400 |
| 2025-01-14 | 115.00 | 115.00 | 114.00 | 114.50 | 87.021 | 27,606 |
| 2025-01-13 | 117.50 | 119.50 | 114.50 | 115.00 | 87.401 | 67,212 |
| 2025-01-10 | 119.50 | 119.50 | 115.00 | 116.00 | 88.161 | 52,848 |
| 2025-01-09 | 117.00 | 118.00 | 115.50 | 116.00 | 88.161 | 42,000 |
| 2025-01-08 | 119.00 | 119.00 | 116.50 | 116.50 | 88.541 | 34,809 |
| 2025-01-07 | 119.50 | 121.50 | 117.50 | 117.50 | 89.301 | 51,720 |
| 2025-01-06 | 120.00 | 121.00 | 118.50 | 119.00 | 90.441 | 30,000 |
| 2025-01-03 | 119.00 | 119.00 | 118.50 | 118.50 | 90.061 | 18,000 |
| 2025-01-02 | 120.00 | 120.00 | 118.00 | 119.00 | 90.441 | 26,400 |
| 2024-12-31 | 116.50 | 120.00 | 116.50 | 120.00 | 91.201 | 31,249 |
| 2024-12-30 | 116.50 | 116.50 | 116.00 | 116.50 | 88.541 | 55,284 |
| 2024-12-27 | 119.00 | 119.00 | 117.50 | 118.50 | 90.061 | 45,600 |
| 2024-12-26 | 122.00 | 122.00 | 120.00 | 120.00 | 91.201 | 9,726 |
| 2024-12-25 | 119.00 | 122.50 | 118.00 | 121.00 | 91.961 | 57,060 |
| 2024-12-24 | 119.50 | 119.50 | 117.00 | 118.00 | 89.681 | 43,200 |
| 2024-12-23 | 116.50 | 117.00 | 116.50 | 117.00 | 88.921 | 13,200 |
| 2024-12-20 | 115.50 | 115.50 | 115.00 | 115.00 | 87.401 | 26,400 |
| 2024-12-19 | 117.00 | 117.00 | 114.50 | 115.50 | 87.781 | 26,401 |
| 2024-12-18 | 115.00 | 117.00 | 115.00 | 117.00 | 88.921 | 20,520 |
| 2024-12-17 | 116.00 | 116.00 | 115.00 | 115.00 | 87.401 | 15,600 |
| 2024-12-16 | 116.50 | 116.50 | 115.50 | 115.50 | 87.781 | 44,412 |
| 2024-12-13 | 119.00 | 119.50 | 117.00 | 117.50 | 89.301 | 43,200 |
| 2024-12-12 | 119.00 | 119.00 | 118.00 | 119.00 | 90.441 | 21,603 |
| 2024-12-11 | 118.50 | 120.00 | 118.50 | 119.00 | 90.441 | 27,600 |
| 2024-12-10 | 119.50 | 119.50 | 118.00 | 118.50 | 90.061 | 32,536 |
| 2024-12-09 | 121.50 | 122.00 | 120.00 | 120.50 | 91.581 | 34,800 |
| 2024-12-06 | 123.00 | 123.00 | 121.00 | 121.00 | 91.961 | 47,092 |
| 2024-12-05 | 119.00 | 127.00 | 119.00 | 123.00 | 93.481 | 228,109 |
| 2024-12-04 | 118.00 | 118.00 | 117.00 | 117.00 | 88.921 | 13,202 |
| 2024-12-03 | 114.00 | 118.00 | 114.00 | 118.00 | 89.681 | 75,840 |
| 2024-12-02 | 113.50 | 113.50 | 113.00 | 113.50 | 86.261 | 25,236 |
| 2024-11-29 | 113.00 | 113.50 | 111.50 | 113.50 | 86.261 | 43,206 |
| 2024-11-28 | 114.50 | 114.50 | 111.50 | 114.00 | 86.641 | 86,406 |
| 2024-11-27 | 115.50 | 115.50 | 114.00 | 114.00 | 86.641 | 45,840 |
| 2024-11-26 | 115.00 | 115.50 | 114.50 | 115.50 | 87.781 | 21,720 |
| 2024-11-25 | 115.50 | 115.50 | 114.00 | 115.00 | 87.401 | 24,000 |
| 2024-11-22 | 114.50 | 115.00 | 113.00 | 115.00 | 87.401 | 50,544 |
| 2024-11-21 | 115.50 | 115.50 | 112.50 | 114.00 | 86.641 | 52,821 |
| 2024-11-20 | 115.50 | 115.50 | 115.50 | 115.50 | 87.781 | 0 |
| 2024-11-19 | 112.00 | 115.00 | 111.00 | 114.50 | 87.021 | 65,307 |
| 2024-11-18 | 116.00 | 116.00 | 112.00 | 112.00 | 85.121 | 80,862 |
| 2024-11-15 | 121.50 | 121.50 | 115.00 | 116.00 | 88.161 | 343,569 |
| 2024-11-14 | 125.50 | 126.00 | 121.50 | 121.50 | 92.341 | 111,610 |
| 2024-11-13 | 127.00 | 127.50 | 125.50 | 125.50 | 95.381 | 51,801 |
| 2024-11-12 | 130.00 | 130.00 | 126.00 | 126.50 | 96.141 | 216,205 |
| 2024-11-11 | 132.00 | 133.00 | 131.50 | 131.50 | 99.941 | 32,437 |
| 2024-11-08 | 134.50 | 136.00 | 132.50 | 133.00 | 101.08 | 45,600 |
| 2024-11-07 | 131.00 | 131.50 | 130.50 | 131.50 | 99.941 | 32,428 |
| 2024-11-06 | 132.50 | 132.50 | 131.00 | 132.00 | 100.32 | 28,812 |
| 2024-11-05 | 132.50 | 132.50 | 132.50 | 132.50 | 100.70 | 10,800 |
| 2024-11-04 | 132.50 | 133.50 | 132.00 | 132.50 | 100.70 | 21,603 |
| 2024-11-01 | 133.00 | 133.50 | 132.00 | 133.50 | 101.46 | 37,200 |
| 2024-10-30 | 134.00 | 134.00 | 133.50 | 133.50 | 101.46 | 13,242 |
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.