Pss Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 116.00 | 116.00 | 114.00 | 114.50 | 114.50 | 91,878 |
| 2026-10-16 | 116.00 | 116.50 | 115.50 | 116.00 | 116.00 | 43,367 |
| 2026-10-15 | 117.50 | 117.50 | 115.00 | 116.00 | 116.00 | 168,120 |
| 2026-10-14 | 118.00 | 118.50 | 117.00 | 117.50 | 117.50 | 23,100 |
| 2026-10-13 | 118.50 | 118.50 | 117.00 | 118.00 | 118.00 | 99,765 |
| 2026-10-12 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | 30,200 |
| 2026-10-08 | 118.00 | 118.50 | 118.00 | 118.00 | 118.00 | 19,001 |
| 2026-10-07 | 119.50 | 119.50 | 118.50 | 119.00 | 119.00 | 45,196 |
| 2026-10-06 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 62,300 |
| 2026-10-05 | 119.00 | 121.00 | 118.00 | 118.50 | 118.50 | 129,030 |
| 2026-10-02 | 118.50 | 118.50 | 118.00 | 118.50 | 118.50 | 56,804 |
| 2026-10-01 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 62,661 |
| 2026-09-30 | 119.50 | 120.00 | 119.00 | 119.00 | 119.00 | 65,859 |
| 2026-09-29 | 120.50 | 120.50 | 119.50 | 119.50 | 119.50 | 41,376 |
| 2026-09-24 | 120.50 | 120.50 | 120.00 | 120.50 | 120.50 | 18,004 |
| 2026-09-23 | 121.00 | 121.00 | 120.00 | 120.50 | 120.50 | 34,000 |
| 2026-09-22 | 121.00 | 121.50 | 120.50 | 120.50 | 120.50 | 18,052 |
| 2026-09-21 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | 12,100 |
Page 1 of 1 · 18 trading days
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.