Pili International Multimedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 24.600 | 24.650 | 24.400 | 24.500 | 24.500 | 62,000 |
| 2024-05-06 | 24.750 | 24.750 | 24.200 | 24.500 | 24.500 | 221,000 |
| 2024-05-03 | 24.250 | 24.500 | 24.250 | 24.350 | 24.350 | 118,000 |
| 2024-05-02 | 24.300 | 24.350 | 24.100 | 24.250 | 24.250 | 49,000 |
| 2024-04-30 | 24.500 | 24.500 | 24.200 | 24.200 | 24.200 | 23,000 |
| 2024-04-29 | 23.700 | 24.450 | 23.700 | 24.300 | 24.300 | 198,000 |
| 2024-04-26 | 23.600 | 23.650 | 23.250 | 23.650 | 23.650 | 58,000 |
| 2024-04-25 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 8,000 |
| 2024-04-24 | 23.600 | 23.650 | 23.400 | 23.600 | 23.600 | 28,000 |
| 2024-04-23 | 23.550 | 23.700 | 23.250 | 23.400 | 23.400 | 50,000 |
| 2024-04-22 | 23.400 | 23.500 | 23.250 | 23.500 | 23.500 | 24,000 |
| 2024-04-19 | 23.900 | 23.900 | 23.200 | 23.500 | 23.500 | 76,000 |
| 2024-04-18 | 23.750 | 23.750 | 23.300 | 23.700 | 23.700 | 60,000 |
| 2024-04-17 | 23.850 | 23.850 | 23.550 | 23.700 | 23.700 | 22,000 |
| 2024-04-16 | 23.750 | 23.850 | 23.200 | 23.600 | 23.600 | 63,000 |
| 2024-04-15 | 23.450 | 23.750 | 23.100 | 23.750 | 23.750 | 270,000 |
| 2024-04-12 | 23.400 | 23.700 | 23.300 | 23.650 | 23.650 | 74,000 |
| 2024-04-11 | 23.850 | 23.850 | 23.400 | 23.500 | 23.500 | 31,000 |
| 2024-04-10 | 23.550 | 23.650 | 23.400 | 23.650 | 23.650 | 25,000 |
| 2024-04-09 | 24.000 | 24.000 | 23.400 | 23.500 | 23.500 | 36,000 |
| 2024-04-08 | 24.050 | 24.050 | 22.600 | 23.350 | 23.350 | 197,000 |
| 2024-04-03 | 23.000 | 24.050 | 22.950 | 24.050 | 24.050 | 68,000 |
| 2024-04-02 | 23.450 | 23.450 | 22.950 | 22.950 | 22.950 | 78,000 |
| 2024-04-01 | 23.350 | 23.350 | 22.900 | 23.250 | 23.250 | 68,000 |
| 2024-03-29 | 23.550 | 23.550 | 23.150 | 23.150 | 23.150 | 245,000 |
| 2024-03-28 | 23.600 | 23.800 | 23.450 | 23.550 | 23.550 | 66,000 |
| 2024-03-27 | 23.550 | 23.550 | 23.200 | 23.350 | 23.350 | 35,000 |
| 2024-03-26 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 0 |
| 2024-03-25 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 0 |
| 2024-03-22 | 23.050 | 23.150 | 23.000 | 23.100 | 23.100 | 27,000 |
| 2024-03-21 | 22.850 | 23.200 | 22.850 | 23.050 | 23.050 | 26,000 |
| 2024-03-20 | 22.800 | 23.100 | 22.750 | 23.000 | 23.000 | 28,000 |
| 2024-03-19 | 22.900 | 23.050 | 22.750 | 22.950 | 22.950 | 21,000 |
| 2024-03-18 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 0 |
| 2024-03-15 | 22.950 | 22.950 | 22.850 | 22.950 | 22.950 | 16,000 |
| 2024-03-14 | 23.050 | 23.100 | 22.950 | 23.000 | 23.000 | 34,000 |
| 2024-03-13 | 23.350 | 23.350 | 23.000 | 23.050 | 23.050 | 67,000 |
| 2024-03-12 | 23.450 | 23.550 | 23.250 | 23.400 | 23.400 | 42,000 |
| 2024-03-11 | 23.900 | 24.150 | 23.300 | 23.550 | 23.550 | 106,000 |
| 2024-03-08 | 23.700 | 23.700 | 23.150 | 23.300 | 23.300 | 61,000 |
| 2024-03-07 | 23.800 | 24.100 | 23.600 | 23.650 | 23.650 | 25,000 |
| 2024-03-06 | 23.800 | 23.800 | 23.650 | 23.800 | 23.800 | 25,000 |
| 2024-03-05 | 23.950 | 23.950 | 23.750 | 23.800 | 23.800 | 16,000 |
| 2024-03-04 | 23.800 | 24.000 | 23.800 | 23.800 | 23.800 | 34,000 |
| 2024-03-01 | 23.850 | 23.850 | 23.800 | 23.850 | 23.850 | 29,000 |
| 2024-02-29 | 24.200 | 24.200 | 23.800 | 23.850 | 23.850 | 52,000 |
| 2024-02-27 | 23.950 | 23.950 | 23.750 | 23.800 | 23.800 | 27,000 |
| 2024-02-26 | 24.050 | 24.100 | 23.900 | 23.900 | 23.900 | 18,000 |
| 2024-02-23 | 24.100 | 24.100 | 23.850 | 23.900 | 23.900 | 63,000 |
| 2024-02-22 | 24.100 | 24.150 | 24.050 | 24.100 | 24.100 | 29,000 |
| 2024-02-21 | 24.100 | 24.200 | 24.000 | 24.050 | 24.050 | 29,000 |
| 2024-02-20 | 24.000 | 24.050 | 23.900 | 24.000 | 24.000 | 81,000 |
| 2024-02-19 | 24.150 | 24.650 | 24.050 | 24.100 | 24.100 | 54,000 |
| 2024-02-16 | 23.550 | 24.200 | 23.550 | 24.200 | 24.200 | 91,000 |
| 2024-02-15 | 23.900 | 24.100 | 23.700 | 23.700 | 23.700 | 182,000 |
| 2024-02-05 | 23.600 | 23.600 | 23.300 | 23.300 | 23.300 | 29,000 |
| 2024-02-02 | 23.400 | 23.400 | 23.250 | 23.300 | 23.300 | 21,000 |
| 2024-02-01 | 23.400 | 23.400 | 23.250 | 23.400 | 23.400 | 23,000 |
| 2024-01-31 | 23.300 | 23.500 | 23.300 | 23.300 | 23.300 | 21,000 |
| 2024-01-30 | 23.700 | 23.700 | 23.300 | 23.300 | 23.300 | 47,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-06 | 0.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.