Pss Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 134.00 | 134.00 | 133.50 | 134.00 | 101.84 | 20,412 |
| 2024-10-28 | 136.50 | 136.50 | 135.00 | 135.00 | 102.60 | 22,800 |
| 2024-10-25 | 135.50 | 135.50 | 135.50 | 135.50 | 102.98 | 9,732 |
| 2024-10-24 | 136.50 | 136.50 | 135.00 | 135.00 | 102.60 | 34,800 |
| 2024-10-23 | 136.50 | 136.50 | 135.50 | 136.00 | 103.36 | 27,600 |
| 2024-10-22 | 136.00 | 136.50 | 135.50 | 135.50 | 102.98 | 33,600 |
| 2024-10-21 | 137.50 | 137.50 | 136.50 | 136.50 | 103.74 | 24,000 |
| 2024-10-18 | 137.50 | 138.50 | 137.50 | 138.00 | 104.88 | 15,600 |
| 2024-10-17 | 136.50 | 138.50 | 136.50 | 137.50 | 104.50 | 13,202 |
| 2024-10-16 | 136.00 | 137.00 | 135.00 | 136.50 | 103.74 | 82,810 |
| 2024-10-15 | 139.50 | 139.50 | 137.50 | 137.50 | 104.50 | 24,114 |
| 2024-10-14 | 139.50 | 139.50 | 138.00 | 139.00 | 105.64 | 27,600 |
| 2024-10-11 | 141.00 | 141.00 | 139.00 | 139.50 | 106.02 | 31,200 |
| 2024-10-09 | 141.00 | 141.00 | 140.00 | 140.50 | 106.78 | 21,600 |
| 2024-10-08 | 142.50 | 142.50 | 140.50 | 140.50 | 106.78 | 33,606 |
| 2024-10-07 | 142.50 | 145.00 | 142.00 | 143.00 | 108.68 | 39,746 |
| 2024-10-04 | 143.00 | 143.50 | 142.00 | 143.50 | 109.06 | 21,604 |
| 2024-10-01 | 146.00 | 148.00 | 143.00 | 144.00 | 109.44 | 17,023 |
| 2024-09-30 | 142.50 | 144.00 | 141.50 | 144.00 | 109.44 | 37,380 |
| 2024-09-27 | 148.00 | 148.00 | 144.00 | 144.50 | 109.82 | 45,610 |
| 2024-09-26 | 147.00 | 147.50 | 145.00 | 146.00 | 110.96 | 49,224 |
| 2024-09-25 | 144.50 | 147.00 | 144.50 | 146.00 | 110.96 | 59,170 |
| 2024-09-24 | 145.00 | 145.50 | 142.00 | 143.00 | 108.68 | 61,382 |
| 2024-09-23 | 148.00 | 149.00 | 145.00 | 145.00 | 110.20 | 56,640 |
| 2024-09-20 | 143.00 | 149.00 | 142.00 | 148.00 | 112.48 | 195,720 |
| 2024-09-19 | 139.00 | 143.00 | 139.00 | 143.00 | 108.68 | 69,840 |
| 2024-09-18 | 141.00 | 141.00 | 139.00 | 139.00 | 105.64 | 15,898 |
| 2024-09-16 | 139.50 | 140.00 | 137.50 | 139.50 | 106.02 | 22,800 |
| 2024-09-13 | 141.50 | 145.00 | 138.00 | 139.00 | 105.64 | 111,723 |
| 2024-09-12 | 135.00 | 145.50 | 134.00 | 142.50 | 108.30 | 270,004 |
| 2024-09-11 | 133.00 | 135.00 | 132.50 | 132.50 | 100.70 | 36,120 |
| 2024-09-10 | 132.00 | 135.00 | 130.50 | 132.00 | 100.32 | 34,932 |
| 2024-09-09 | 130.00 | 133.00 | 129.00 | 130.00 | 98.801 | 55,200 |
| 2024-09-06 | 130.50 | 133.00 | 130.50 | 132.00 | 100.32 | 28,896 |
| 2024-09-05 | 130.00 | 133.00 | 129.50 | 129.50 | 98.421 | 61,440 |
| 2024-09-04 | 131.50 | 131.50 | 128.50 | 129.00 | 98.041 | 120,174 |
| 2024-09-03 | 136.50 | 136.50 | 134.50 | 134.50 | 102.22 | 66,156 |
| 2024-09-02 | 137.50 | 138.00 | 135.50 | 137.00 | 104.12 | 34,920 |
| 2024-08-30 | 137.00 | 138.00 | 136.50 | 137.50 | 104.50 | 43,200 |
| 2024-08-29 | 135.50 | 138.00 | 135.00 | 138.00 | 104.88 | 59,160 |
| 2024-08-28 | 137.50 | 137.50 | 136.00 | 136.00 | 103.36 | 34,800 |
| 2024-08-27 | 137.50 | 137.50 | 136.00 | 137.50 | 104.50 | 20,400 |
| 2024-08-26 | 136.50 | 138.00 | 136.00 | 137.50 | 104.50 | 49,202 |
| 2024-08-23 | 135.00 | 136.50 | 135.00 | 136.50 | 103.74 | 22,872 |
| 2024-08-22 | 138.00 | 138.00 | 135.50 | 135.50 | 102.98 | 32,460 |
| 2024-08-21 | 137.00 | 138.00 | 134.00 | 138.00 | 104.88 | 94,860 |
| 2024-08-20 | 139.00 | 139.50 | 137.50 | 138.00 | 104.88 | 72,018 |
| 2024-08-19 | 136.00 | 138.00 | 135.00 | 137.50 | 104.50 | 59,053 |
| 2024-08-16 | 136.00 | 136.50 | 135.50 | 135.50 | 102.98 | 61,200 |
| 2024-08-15 | 136.00 | 136.00 | 134.50 | 135.50 | 102.98 | 57,000 |
| 2024-08-14 | 136.50 | 137.50 | 135.00 | 135.00 | 102.60 | 43,377 |
| 2024-08-13 | 135.00 | 137.00 | 132.50 | 136.50 | 103.74 | 63,600 |
| 2024-08-12 | 135.00 | 136.50 | 134.00 | 134.50 | 102.22 | 62,412 |
| 2024-08-09 | 134.50 | 134.50 | 132.00 | 134.00 | 101.84 | 93,662 |
| 2024-08-08 | 134.50 | 134.50 | 128.50 | 132.00 | 100.32 | 194,460 |
| 2024-08-07 | 135.00 | 138.00 | 134.50 | 138.00 | 104.88 | 84,060 |
| 2024-08-06 | 133.50 | 137.00 | 125.50 | 132.00 | 100.32 | 197,088 |
| 2024-08-05 | 143.50 | 143.50 | 132.50 | 132.50 | 100.70 | 265,881 |
| 2024-08-02 | 149.00 | 149.00 | 144.50 | 145.00 | 110.20 | 120,294 |
| 2024-08-01 | 148.00 | 151.00 | 146.50 | 149.00 | 113.24 | 90,613 |
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.