Pili International Multimedia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	26.950	27.450	26.350	26.950	26.950	164,000
2022-05-13	26.150	26.700	25.800	26.550	26.550	133,000
2022-05-12	26.600	27.450	25.900	25.900	25.900	189,000
2022-05-11	27.300	27.450	27.000	27.400	27.400	73,000
2022-05-10	26.900	27.800	26.100	27.550	27.550	256,000
2022-05-09	28.200	28.200	26.900	26.950	26.950	362,000
2022-05-06	28.750	28.900	27.650	28.400	28.400	242,000
2022-05-05	29.800	29.800	29.000	29.150	29.150	260,000
2022-05-04	29.750	29.950	28.850	28.850	28.850	192,000
2022-05-03	29.500	29.950	28.900	29.700	29.700	160,000
2022-04-29	29.450	30.300	29.000	29.150	29.150	366,000
2022-04-28	29.350	29.350	27.950	28.700	28.700	390,000
2022-04-27	26.750	28.800	26.750	28.600	28.600	609,000
2022-04-26	29.750	29.800	28.500	28.550	28.550	341,000
2022-04-25	30.850	31.450	28.850	28.850	28.850	723,000
2022-04-22	31.750	33.250	30.700	31.750	31.750	619,000
2022-04-21	32.550	32.600	31.600	31.800	31.800	231,000
2022-04-20	32.100	32.300	31.500	32.200	32.200	301,000
2022-04-19	31.500	32.800	31.400	31.450	31.450	374,000
2022-04-18	32.800	32.800	31.100	31.300	31.300	499,000
2022-04-15	34.150	34.200	33.050	33.050	33.050	431,000
2022-04-14	35.200	35.500	34.250	34.600	34.600	543,000
2022-04-13	33.600	36.850	33.600	35.300	35.300	1,095,000
2022-04-12	34.950	34.950	33.600	34.300	34.300	336,000
2022-04-11	36.700	36.700	34.650	35.000	35.000	462,000
2022-04-08	37.300	37.400	36.100	36.300	36.300	511,000
2022-04-07	38.000	38.450	36.900	36.900	36.900	520,000
2022-04-06	36.550	37.950	36.550	37.900	37.900	421,000
2022-04-01	36.850	37.350	36.350	37.100	37.100	282,000
2022-03-31	38.300	38.300	36.850	37.100	37.100	516,000
2022-03-30	38.450	38.700	37.800	37.900	37.900	314,000
2022-03-29	38.250	38.700	37.800	37.900	37.900	299,000
2022-03-28	39.000	39.000	37.700	37.900	37.900	346,000
2022-03-25	40.100	40.400	38.750	39.000	39.000	822,000
2022-03-24	40.100	41.500	39.800	40.500	40.500	1,191,000
2022-03-23	38.800	41.750	38.800	39.650	39.650	1,831,000
2022-03-22	38.400	39.000	38.150	38.300	38.300	268,000
2022-03-21	39.050	39.050	38.000	38.350	38.350	558,000
2022-03-18	38.350	38.700	37.800	38.400	38.400	685,000
2022-03-17	38.150	40.150	38.050	38.750	38.750	1,402,000
2022-03-16	37.700	38.600	37.150	37.200	37.200	498,000
2022-03-15	38.350	38.350	37.000	37.000	37.000	385,000
2022-03-14	38.500	38.500	36.900	38.450	38.450	652,000
2022-03-11	37.500	39.300	37.400	37.550	37.550	1,202,000
2022-03-10	37.400	39.500	36.500	37.950	37.950	1,387,000
2022-03-09	36.550	37.200	35.800	36.000	36.000	551,000
2022-03-08	36.050	38.000	35.550	35.800	35.800	1,197,000
2022-03-07	38.750	38.750	36.050	36.350	36.350	1,049,000
2022-03-04	41.900	41.900	39.500	39.500	39.500	1,238,000
2022-03-03	42.000	42.400	40.500	41.000	41.000	2,316,000
2022-03-02	40.500	43.400	40.500	42.000	42.000	7,526,000
2022-03-01	36.350	39.500	36.150	39.500	39.500	1,923,000
2022-02-25	35.300	36.250	34.750	35.950	35.950	963,000
2022-02-24	37.750	37.750	34.350	35.000	35.000	1,179,000
2022-02-23	38.600	38.700	37.800	38.100	38.100	832,000
2022-02-22	37.200	40.850	37.200	38.350	38.350	2,414,000
2022-02-21	39.350	39.350	37.400	38.000	38.000	1,403,000
2022-02-18	40.000	40.000	38.050	39.350	39.350	1,308,000
2022-02-17	40.500	40.750	39.800	40.000	40.000	774,000
2022-02-16	42.000	42.000	40.250	40.900	40.900	1,000,000

← NewerPage 19 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.