Pili International Multimedia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	40.050	41.500	39.400	40.250	40.250	1,677,000
2022-02-14	43.500	43.600	40.050	40.050	40.050	2,233,000
2022-02-11	44.700	45.500	42.550	44.500	44.500	2,797,000
2022-02-10	47.000	49.700	45.050	45.400	45.400	6,426,000
2022-02-09	42.050	46.200	42.050	46.200	46.200	1,206,000
2022-02-08	38.900	42.000	38.900	42.000	42.000	360,000
2022-02-07	40.300	40.300	37.800	38.200	38.200	435,000
2022-01-26	40.350	41.000	40.350	40.400	40.400	268,000
2022-01-25	39.100	41.000	39.100	40.650	40.650	270,000
2022-01-24	38.100	39.700	38.050	39.700	39.700	448,000
2022-01-21	40.900	41.300	39.800	39.800	39.800	388,000
2022-01-20	43.200	43.200	42.650	42.650	42.650	196,000
2022-01-19	42.550	43.600	42.550	43.200	43.200	322,000
2022-01-18	42.600	44.000	42.500	42.500	42.500	660,000
2022-01-17	45.200	48.100	43.700	46.100	46.100	7,216,000
2022-01-14	48.700	48.750	44.550	44.600	44.600	4,122,000
2022-01-13	50.100	51.500	48.100	49.450	49.450	6,713,000
2022-01-12	53.800	55.000	49.200	49.550	49.550	7,106,000
2022-01-11	58.000	62.200	53.800	53.800	53.800	7,554,000
2022-01-10	63.700	65.000	59.700	59.700	59.700	6,883,000
2022-01-07	66.900	72.900	65.200	66.300	66.300	22,500,000
2022-01-06	63.500	68.400	60.000	66.900	66.900	13,383,000
2022-01-05	64.500	67.300	63.500	65.400	65.400	12,698,000
2022-01-04	59.000	62.500	59.000	62.500	62.500	8,756,000
2022-01-03	55.000	56.900	53.700	56.900	56.900	3,850,000
2021-12-30	49.900	52.000	49.900	51.800	51.800	735,000
2021-12-29	46.800	49.800	46.800	49.800	49.800	193,000
2021-12-28	49.000	49.000	47.800	47.850	47.850	176,000
2021-12-27	48.000	48.000	46.700	46.900	46.900	179,000
2021-12-24	48.400	48.400	47.550	47.750	47.750	150,000
2021-12-23	46.050	47.950	46.050	47.150	47.150	226,000
2021-12-22	48.000	48.050	45.600	45.600	45.600	255,000
2021-12-21	46.350	48.700	46.350	47.700	47.700	408,000
2021-12-20	46.500	46.500	44.150	45.000	45.000	525,000
2021-12-17	49.900	49.900	46.500	46.500	46.500	729,000
2021-12-16	50.500	53.600	49.550	49.900	49.900	6,329,000
2021-12-15	47.000	52.100	46.300	50.600	50.600	9,608,000
2021-12-14	47.850	48.050	45.500	48.050	48.050	5,601,000
2021-12-13	42.200	43.700	42.200	43.700	43.700	1,768,000
2021-12-10	36.200	39.750	36.100	39.750	39.750	1,824,000
2021-12-09	37.300	38.450	35.250	36.150	36.150	1,503,000
2021-12-08	35.000	37.000	34.300	36.450	36.450	2,477,000
2021-12-07	34.700	36.000	33.050	33.650	33.650	696,000
2021-12-06	34.000	37.100	34.000	35.750	35.750	471,000
2021-12-03	34.200	35.000	32.000	34.850	34.850	513,000
2021-12-02	38.000	38.000	34.050	34.050	34.050	791,000
2021-12-01	39.200	39.200	37.600	37.800	37.800	366,000
2021-11-30	38.500	39.500	38.200	38.200	38.200	662,000
2021-11-29	37.600	40.750	37.600	37.800	37.800	1,046,000
2021-11-26	38.000	39.750	37.900	39.750	39.750	1,815,000
2021-11-25	32.900	36.150	32.900	36.150	36.150	839,000
2021-11-24	34.750	34.750	32.350	32.900	32.900	806,000
2021-11-23	36.600	38.000	34.700	34.800	34.800	4,270,000
2021-11-22	35.500	35.500	34.300	35.500	35.500	2,047,000
2021-11-19	30.300	32.300	30.050	32.300	32.300	1,358,000
2021-11-18	31.900	33.000	28.800	29.400	29.400	1,677,000
2021-11-17	29.900	30.450	29.300	30.450	30.450	1,257,000
2021-11-16	25.350	27.700	25.350	27.700	27.700	687,000
2021-11-15	23.200	25.200	23.200	25.200	25.200	493,000
2021-11-12	23.000	23.100	22.950	22.950	22.950	34,000

← NewerPage 20 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.