1 Production Film Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	23.000	23.150	21.350	21.350	21.350	73,271
2024-07-29	20.450	23.450	20.000	23.000	23.000	76,371
2024-07-26	20.650	20.650	19.000	20.450	20.450	67,110
2024-07-23	20.200	20.750	19.800	20.700	20.700	40,502
2024-07-22	21.000	21.050	20.000	21.050	21.050	32,062
2024-07-19	20.950	21.950	20.000	20.450	20.450	13,949
2024-07-18	21.950	21.950	21.000	21.950	21.950	2,012
2024-07-17	22.000	22.000	21.000	21.950	21.950	8,750
2024-07-16	20.950	21.950	20.950	21.900	21.900	13,350
2024-07-15	22.000	22.050	21.850	21.950	21.950	9,601
2024-07-12	22.950	22.950	22.900	22.950	22.950	4,353
2024-07-11	23.350	23.450	21.300	22.000	22.000	148,341
2024-07-10	23.050	23.150	22.200	23.100	23.100	140,017
2024-07-09	23.100	23.100	22.050	23.050	23.050	76,012
2024-07-08	23.100	23.100	22.050	23.100	23.100	5,980
2024-07-05	22.100	23.250	22.000	22.100	22.100	17,075
2024-07-04	22.600	23.150	22.050	22.100	22.100	87,609
2024-07-03	22.200	22.600	21.850	22.600	22.600	111,126
2024-07-02	22.700	22.700	21.050	22.150	22.150	18,737
2024-07-01	21.650	22.700	21.650	22.700	22.700	92,040
2024-06-28	23.100	23.100	21.300	22.000	22.000	88,241
2024-06-27	22.100	23.000	21.000	22.400	22.400	453,148
2024-06-26	21.150	21.500	20.950	20.950	20.950	85,868
2024-06-25	21.150	21.500	20.300	21.250	21.250	7,304
2024-06-24	21.050	21.450	20.600	21.200	21.200	19,976
2024-06-21	20.100	21.050	20.100	21.050	21.050	27,721
2024-06-20	20.700	20.700	19.800	19.850	19.850	63,807
2024-06-19	20.450	22.000	19.950	20.200	20.200	150,465
2024-06-18	17.000	21.950	16.900	20.250	20.250	336,407
2024-06-17	17.000	17.500	16.500	17.300	17.300	136,788
2024-06-14	16.500	17.250	16.300	17.000	17.000	160,544
2024-06-13	16.500	16.950	16.250	16.950	16.950	68,940
2024-06-12	18.000	18.000	16.350	16.900	16.900	182,231
2024-06-11	17.800	18.200	17.000	17.200	17.200	256,731
2024-06-07	18.100	18.500	18.000	18.200	18.200	115,508
2024-06-06	18.000	18.550	18.000	18.550	18.550	131,512
2024-06-05	18.500	18.700	18.100	18.200	18.200	238,045
2024-06-04	18.450	19.100	18.400	18.950	18.950	75,637
2024-06-03	18.400	19.050	18.400	18.950	18.950	123,490
2024-05-31	18.400	19.100	18.400	19.000	19.000	131,138
2024-05-30	18.500	19.000	18.200	18.950	18.950	202,330
2024-05-29	18.500	19.200	18.400	19.000	19.000	160,545
2024-05-28	19.200	19.550	18.400	18.650	18.650	224,258
2024-05-27	19.750	19.750	18.800	19.350	19.350	92,342
2024-05-24	20.000	20.000	18.950	19.100	19.100	96,683
2024-05-23	19.250	20.000	19.000	19.500	19.500	201,049
2024-05-22	19.000	20.250	18.950	20.000	20.000	217,268
2024-05-21	19.750	19.950	18.850	19.800	19.800	102,478
2024-05-20	19.500	20.000	19.050	19.600	19.600	53,183
2024-05-17	19.500	20.800	19.400	20.000	20.000	140,436
2024-05-16	20.700	20.700	19.750	20.000	20.000	52,853
2024-05-15	20.000	21.450	19.700	20.200	20.200	1,816,634
2024-05-14	20.450	20.450	19.450	20.000	20.000	1,802,322
2024-05-13	19.550	19.700	18.850	19.600	19.600	74,230
2024-05-10	19.850	19.850	18.900	19.400	19.400	95,266
2024-05-09	20.000	20.200	19.200	19.250	19.250	213,846
2024-05-08	21.050	21.050	19.900	20.300	20.300	117,323
2024-05-07	20.150	21.100	20.100	21.050	21.050	12,221
2024-05-06	20.600	21.600	20.600	21.200	21.200	40,334
2024-05-03	20.750	21.750	20.550	21.300	21.300	55,532

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.