Pili International Multimedia Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	34.550	35.150	33.850	33.850	33.850	691,000
2022-08-08	33.350	34.700	33.250	34.700	34.700	814,000
2022-08-05	33.100	34.800	33.100	34.650	34.650	1,181,000
2022-08-04	34.550	35.500	32.100	33.900	33.900	2,509,000
2022-08-03	37.700	38.300	35.200	35.200	35.200	4,367,000
2022-08-02	34.600	35.750	34.500	35.700	35.700	1,805,000
2022-08-01	35.350	37.500	35.350	35.850	35.850	3,192,000
2022-07-29	37.100	38.500	36.050	36.400	36.400	4,602,000
2022-07-28	36.550	39.700	36.500	37.100	37.100	7,970,000
2022-07-27	34.000	36.900	32.000	36.900	36.900	5,037,000
2022-07-26	35.750	37.000	33.000	33.750	33.750	5,614,000
2022-07-25	32.300	35.750	31.600	35.750	35.750	6,749,000
2022-07-22	31.200	34.100	30.700	32.500	32.500	7,036,000
2022-07-21	29.200	31.300	28.850	31.000	31.000	1,868,000
2022-07-20	29.100	29.450	28.600	28.700	28.700	549,000
2022-07-19	31.300	31.350	28.150	28.800	28.800	1,087,000
2022-07-18	28.100	29.700	28.100	29.200	29.200	816,000
2022-07-15	28.700	28.800	27.850	27.850	27.850	545,000
2022-07-14	27.800	29.150	27.800	28.550	28.550	648,000
2022-07-13	28.500	29.500	28.050	28.050	28.050	961,000
2022-07-12	29.200	29.200	27.150	27.650	27.650	1,074,000
2022-07-11	30.900	31.400	29.350	29.600	29.600	894,000
2022-07-08	31.950	32.350	30.000	30.900	30.900	2,557,000
2022-07-07	30.650	32.500	30.050	31.600	31.600	3,403,000
2022-07-06	33.100	33.250	29.600	29.650	29.650	6,141,000
2022-07-05	29.050	32.100	29.050	32.100	32.100	4,389,000
2022-07-04	28.650	29.500	27.300	29.200	29.200	2,905,000
2022-07-01	27.800	29.550	27.250	29.500	29.500	3,001,000
2022-06-30	27.700	28.150	26.850	26.900	26.900	811,000
2022-06-29	28.500	28.700	27.550	28.000	28.000	964,000
2022-06-28	30.650	31.000	28.750	29.000	29.000	3,207,000
2022-06-27	28.200	28.200	27.600	28.200	28.200	573,000
2022-06-24	23.650	25.650	23.650	25.650	25.650	311,000
2022-06-23	23.700	23.700	23.050	23.350	23.350	174,000
2022-06-22	24.800	24.950	23.400	23.650	23.650	364,000
2022-06-21	24.200	25.400	24.050	24.950	24.950	203,000
2022-06-20	25.700	25.700	23.300	23.950	23.950	426,000
2022-06-17	26.000	26.550	25.500	25.650	25.650	246,000
2022-06-16	27.300	27.500	26.000	26.000	26.000	176,000
2022-06-15	27.200	27.400	26.700	26.850	26.850	150,000
2022-06-14	26.700	28.250	26.700	27.400	27.400	448,000
2022-06-13	28.050	28.050	27.100	27.150	27.150	378,000
2022-06-10	30.500	30.500	29.000	29.050	29.050	540,000
2022-06-09	28.300	30.700	28.300	30.550	30.550	1,025,000
2022-06-08	28.500	28.550	27.900	28.000	28.000	82,000
2022-06-07	28.200	28.200	27.700	27.900	27.900	53,000
2022-06-06	28.300	28.300	27.800	28.100	28.100	56,000
2022-06-02	28.450	28.700	28.000	28.100	28.100	95,000
2022-06-01	29.000	29.200	28.250	28.450	28.450	105,000
2022-05-31	28.350	28.900	28.200	28.800	28.800	91,000
2022-05-30	28.200	29.050	28.200	28.500	28.500	143,000
2022-05-27	28.650	28.800	28.100	28.100	28.100	124,000
2022-05-26	29.350	29.600	28.100	28.100	28.100	277,000
2022-05-25	28.000	29.700	27.350	28.900	28.900	530,000
2022-05-24	28.000	28.500	27.800	27.900	27.900	117,000
2022-05-23	28.700	28.700	27.650	27.750	27.750	75,000
2022-05-20	28.100	28.350	27.600	28.200	28.200	123,000
2022-05-19	27.200	27.950	27.000	27.750	27.750	131,000
2022-05-18	28.150	28.400	27.500	28.100	28.100	223,000
2022-05-17	27.000	27.700	27.000	27.550	27.550	172,000

← NewerPage 18 of 21 · 1,221 trading daysOlder →

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.