Pili International Multimedia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 23.500 | 23.650 | 23.050 | 23.350 | 23.350 | 57,000 |
| 2024-01-26 | 22.850 | 23.200 | 22.750 | 23.000 | 23.000 | 128,000 |
| 2024-01-25 | 23.050 | 23.050 | 22.800 | 22.900 | 22.900 | 28,000 |
| 2024-01-24 | 23.200 | 23.950 | 23.000 | 23.000 | 23.000 | 198,000 |
| 2024-01-23 | 22.950 | 23.200 | 22.950 | 23.000 | 23.000 | 35,000 |
| 2024-01-22 | 22.900 | 23.100 | 22.850 | 23.050 | 23.050 | 30,000 |
| 2024-01-19 | 23.300 | 23.450 | 23.050 | 23.150 | 23.150 | 19,000 |
| 2024-01-18 | 22.750 | 23.300 | 22.750 | 23.300 | 23.300 | 11,000 |
| 2024-01-17 | 23.500 | 23.500 | 22.800 | 23.450 | 23.450 | 51,000 |
| 2024-01-16 | 23.800 | 23.800 | 23.350 | 23.350 | 23.350 | 24,000 |
| 2024-01-15 | 23.700 | 23.800 | 23.550 | 23.650 | 23.650 | 18,035 |
| 2024-01-12 | 23.500 | 23.850 | 23.350 | 23.650 | 23.650 | 12,000 |
| 2024-01-11 | 23.450 | 23.500 | 23.350 | 23.500 | 23.500 | 15,000 |
| 2024-01-10 | 23.550 | 23.550 | 23.300 | 23.350 | 23.350 | 17,000 |
| 2024-01-09 | 23.900 | 23.950 | 23.550 | 23.600 | 23.600 | 43,000 |
| 2024-01-08 | 24.000 | 24.300 | 23.750 | 23.850 | 23.850 | 84,000 |
| 2024-01-05 | 24.200 | 24.200 | 23.700 | 23.750 | 23.750 | 17,000 |
| 2024-01-04 | 23.900 | 24.000 | 23.750 | 23.800 | 23.800 | 31,000 |
| 2024-01-03 | 23.800 | 23.800 | 23.400 | 23.700 | 23.700 | 23,000 |
| 2024-01-02 | 23.800 | 23.800 | 23.700 | 23.750 | 23.750 | 9,000 |
| 2023-12-29 | 23.800 | 24.200 | 23.650 | 23.750 | 23.750 | 78,000 |
| 2023-12-28 | 24.050 | 24.300 | 23.900 | 24.000 | 24.000 | 39,000 |
| 2023-12-27 | 24.100 | 24.250 | 23.900 | 24.050 | 24.050 | 14,000 |
| 2023-12-26 | 24.350 | 24.600 | 24.000 | 24.000 | 24.000 | 34,000 |
| 2023-12-25 | 24.200 | 24.400 | 23.900 | 24.150 | 24.150 | 50,000 |
| 2023-12-22 | 24.050 | 24.300 | 23.900 | 24.100 | 24.100 | 53,000 |
| 2023-12-21 | 23.900 | 24.150 | 23.800 | 24.050 | 24.050 | 55,000 |
| 2023-12-20 | 24.000 | 24.100 | 23.900 | 23.900 | 23.900 | 60,000 |
| 2023-12-19 | 23.900 | 23.900 | 23.700 | 23.800 | 23.800 | 12,000 |
| 2023-12-18 | 23.750 | 23.950 | 23.750 | 23.950 | 23.950 | 16,000 |
| 2023-12-15 | 24.150 | 24.150 | 23.600 | 23.700 | 23.700 | 47,000 |
| 2023-12-14 | 23.650 | 23.950 | 23.650 | 23.750 | 23.750 | 58,000 |
| 2023-12-13 | 23.950 | 23.950 | 23.650 | 23.650 | 23.650 | 31,000 |
| 2023-12-12 | 24.050 | 24.050 | 23.750 | 23.800 | 23.800 | 31,000 |
| 2023-12-11 | 23.850 | 23.850 | 23.650 | 23.800 | 23.800 | 28,000 |
| 2023-12-08 | 23.900 | 24.100 | 23.600 | 23.850 | 23.850 | 66,000 |
| 2023-12-07 | 24.150 | 24.600 | 23.800 | 23.850 | 23.850 | 78,000 |
| 2023-12-06 | 24.300 | 24.300 | 23.750 | 23.800 | 23.800 | 52,000 |
| 2023-12-05 | 24.350 | 24.350 | 23.900 | 24.050 | 24.050 | 67,000 |
| 2023-12-04 | 24.900 | 24.900 | 24.200 | 24.250 | 24.250 | 331,000 |
| 2023-12-01 | 24.500 | 25.350 | 24.400 | 24.600 | 24.600 | 307,000 |
| 2023-11-30 | 24.400 | 24.400 | 23.900 | 24.250 | 24.250 | 78,000 |
| 2023-11-29 | 24.250 | 24.250 | 23.750 | 24.000 | 24.000 | 81,000 |
| 2023-11-28 | 23.700 | 24.350 | 23.700 | 23.800 | 23.800 | 64,000 |
| 2023-11-27 | 24.300 | 24.300 | 23.350 | 23.600 | 23.600 | 113,000 |
| 2023-11-24 | 24.850 | 24.850 | 23.750 | 23.950 | 23.950 | 171,000 |
| 2023-11-23 | 23.350 | 25.550 | 23.350 | 24.300 | 24.300 | 1,321,000 |
| 2023-11-22 | 23.150 | 23.350 | 23.000 | 23.250 | 23.250 | 29,000 |
| 2023-11-21 | 23.200 | 23.350 | 23.100 | 23.150 | 23.150 | 28,000 |
| 2023-11-20 | 22.850 | 23.150 | 22.850 | 23.100 | 23.100 | 12,000 |
| 2023-11-17 | 22.750 | 23.050 | 22.750 | 22.900 | 22.900 | 26,000 |
| 2023-11-16 | 23.100 | 23.100 | 22.900 | 22.900 | 22.900 | 30,000 |
| 2023-11-15 | 23.000 | 23.200 | 22.650 | 23.100 | 23.100 | 82,000 |
| 2023-11-14 | 22.950 | 23.150 | 22.950 | 23.000 | 23.000 | 11,000 |
| 2023-11-13 | 23.100 | 23.200 | 23.000 | 23.000 | 23.000 | 44,000 |
| 2023-11-10 | 23.150 | 23.150 | 23.100 | 23.100 | 23.100 | 11,000 |
| 2023-11-09 | 23.500 | 23.500 | 23.150 | 23.150 | 23.150 | 17,000 |
| 2023-11-08 | 23.150 | 23.350 | 23.000 | 23.300 | 23.300 | 72,000 |
| 2023-11-07 | 23.050 | 23.100 | 23.000 | 23.050 | 23.050 | 26,000 |
| 2023-11-06 | 23.150 | 23.250 | 22.950 | 23.050 | 23.050 | 12,000 |
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.