1 Production Film Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 20.900 | 22.050 | 20.900 | 22.000 | 22.000 | 31,322 |
| 2024-04-30 | 21.200 | 21.950 | 20.850 | 21.700 | 21.700 | 2,001,363 |
| 2024-04-29 | 22.000 | 22.350 | 20.700 | 21.600 | 21.600 | 48,181 |
| 2024-04-26 | 21.500 | 22.300 | 20.050 | 22.300 | 22.300 | 1,123,878 |
| 2024-04-25 | 22.100 | 22.450 | 20.450 | 21.450 | 21.450 | 105,285 |
| 2024-04-24 | 21.000 | 23.050 | 20.250 | 22.000 | 22.000 | 1,073,216 |
| 2024-04-23 | 20.500 | 20.650 | 20.000 | 20.300 | 20.300 | 38,240 |
| 2024-04-22 | 20.850 | 20.900 | 20.000 | 20.000 | 20.000 | 24,312 |
| 2024-04-19 | 20.950 | 20.950 | 20.000 | 20.600 | 20.600 | 13,710 |
| 2024-04-18 | 21.500 | 21.500 | 19.950 | 20.650 | 20.650 | 53,633 |
| 2024-04-17 | 21.500 | 21.500 | 20.500 | 21.500 | 21.500 | 18,034 |
| 2024-04-16 | 21.800 | 21.800 | 20.750 | 21.500 | 21.500 | 2,310 |
| 2024-04-15 | 21.600 | 22.000 | 21.200 | 22.000 | 22.000 | 26,608 |
| 2024-04-12 | 21.800 | 22.350 | 21.400 | 21.650 | 21.650 | 65,114 |
| 2024-04-11 | 22.000 | 22.000 | 21.750 | 21.750 | 21.750 | 3,008 |
| 2024-04-10 | 22.100 | 22.250 | 21.200 | 22.200 | 22.200 | 26,208 |
| 2024-04-09 | 22.550 | 22.550 | 21.000 | 21.600 | 21.600 | 14,270 |
| 2024-04-08 | 23.000 | 23.000 | 21.850 | 22.550 | 22.550 | 3,206 |
| 2024-04-03 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 2 |
| 2024-04-02 | 23.000 | 23.000 | 22.600 | 22.800 | 22.800 | 13,002 |
| 2024-04-01 | 22.850 | 22.850 | 21.900 | 22.400 | 22.400 | 22,013 |
| 2024-03-29 | 22.950 | 22.950 | 22.200 | 22.350 | 22.350 | 21,052 |
| 2024-03-28 | 22.500 | 23.300 | 22.350 | 22.500 | 22.500 | 24,125 |
| 2024-03-27 | 23.100 | 23.100 | 22.600 | 23.100 | 23.100 | 15,219 |
| 2024-03-26 | 22.750 | 23.950 | 22.200 | 22.600 | 22.600 | 69,784 |
| 2024-03-25 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 0 |
| 2024-03-22 | 20.750 | 21.500 | 20.650 | 21.300 | 21.300 | 9,156 |
| 2024-03-21 | 21.200 | 21.200 | 20.500 | 21.000 | 21.000 | 64,168 |
| 2024-03-20 | 22.500 | 22.500 | 20.000 | 20.000 | 20.000 | 41,181 |
| 2024-03-19 | 22.850 | 23.000 | 21.650 | 22.250 | 22.250 | 16,930 |
| 2024-03-18 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 0 |
| 2024-03-15 | 23.600 | 23.600 | 22.550 | 23.100 | 23.100 | 11,095 |
| 2024-03-14 | 23.650 | 23.650 | 23.000 | 23.600 | 23.600 | 714 |
| 2024-03-13 | 23.950 | 23.950 | 23.000 | 23.950 | 23.950 | 14,010 |
| 2024-03-12 | 23.700 | 24.000 | 22.900 | 23.950 | 23.950 | 26,243 |
| 2024-03-11 | 24.000 | 24.000 | 22.850 | 24.000 | 24.000 | 10,006 |
| 2024-03-08 | 23.950 | 23.950 | 23.600 | 23.950 | 23.950 | 6,370 |
| 2024-03-07 | 24.000 | 24.000 | 21.850 | 23.000 | 23.000 | 33,302 |
| 2024-03-06 | 24.200 | 24.200 | 23.500 | 24.100 | 24.100 | 15,467 |
| 2024-03-05 | 24.000 | 24.150 | 23.550 | 23.550 | 23.550 | 73,116 |
| 2024-03-04 | 24.100 | 24.150 | 23.400 | 23.750 | 23.750 | 56,334 |
| 2024-03-01 | 24.200 | 24.300 | 23.300 | 24.050 | 24.050 | 14,727 |
| 2024-02-29 | 23.000 | 24.450 | 23.000 | 23.750 | 23.750 | 81,290 |
| 2024-02-27 | 23.450 | 23.500 | 23.000 | 23.500 | 23.500 | 11,865 |
| 2024-02-26 | 23.450 | 23.450 | 23.150 | 23.450 | 23.450 | 6,015 |
| 2024-02-23 | 24.100 | 24.100 | 22.800 | 23.250 | 23.250 | 102,993 |
| 2024-02-22 | 24.000 | 24.150 | 23.300 | 24.100 | 24.100 | 40,713 |
| 2024-02-21 | 24.600 | 24.600 | 23.400 | 24.000 | 24.000 | 15,812 |
| 2024-02-20 | 24.700 | 24.950 | 23.400 | 24.250 | 24.250 | 136,728 |
| 2024-02-19 | 23.100 | 26.000 | 22.400 | 24.750 | 24.750 | 296,060 |
| 2024-02-16 | 23.000 | 23.100 | 23.000 | 23.100 | 23.100 | 3,003 |
| 2024-02-15 | 22.300 | 23.000 | 21.400 | 23.000 | 23.000 | 82,049 |
| 2024-02-05 | 22.100 | 22.300 | 22.100 | 22.300 | 22.300 | 2,252 |
| 2024-02-02 | 22.600 | 22.600 | 21.500 | 22.100 | 22.100 | 19,205 |
| 2024-02-01 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 2 |
| 2024-01-31 | 22.850 | 22.850 | 21.850 | 22.600 | 22.600 | 19,048 |
| 2024-01-30 | 23.000 | 23.000 | 22.350 | 22.900 | 22.900 | 5,004 |
| 2024-01-29 | 22.200 | 23.000 | 22.050 | 23.000 | 23.000 | 25,106 |
| 2024-01-26 | 22.500 | 22.500 | 21.900 | 22.200 | 22.200 | 2,004 |
| 2024-01-25 | 22.000 | 23.050 | 21.600 | 22.500 | 22.500 | 31,255 |
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.