1 Production Film Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	22.450	22.450	22.350	22.350	22.350	3
2024-01-23	22.500	22.500	21.450	22.450	22.450	6,105
2024-01-22	22.300	22.300	21.500	22.200	22.200	3,374
2024-01-19	22.550	22.550	21.800	22.000	22.000	3,602
2024-01-18	22.100	22.650	21.800	22.550	22.550	30,633
2024-01-17	21.450	22.100	21.050	22.100	22.100	13,118
2024-01-16	20.550	21.450	20.550	21.450	21.450	7,505
2024-01-15	21.450	21.450	21.400	21.400	21.400	1,700
2024-01-12	20.600	21.450	20.600	21.450	21.450	14,204
2024-01-11	21.500	21.500	21.500	21.500	21.500	1,110
2024-01-10	21.500	21.500	20.550	20.550	20.550	302
2024-01-09	20.550	21.500	20.550	21.500	21.500	2,002
2024-01-08	21.450	21.500	21.450	21.500	21.500	2,291
2024-01-05	20.900	21.300	20.900	21.300	21.300	11,219
2024-01-04	22.300	22.700	20.900	21.450	21.450	49,010
2024-01-03	22.700	22.800	21.950	22.200	22.200	33,296
2024-01-02	22.300	23.700	22.300	22.700	22.700	72,033
2023-12-29	22.600	22.600	21.900	22.000	22.000	31,034
2023-12-28	21.300	22.600	21.000	22.200	22.200	70,954
2023-12-27	20.600	21.300	20.600	21.300	21.300	1,816
2023-12-26	20.750	21.350	20.750	21.250	21.250	32,138
2023-12-25	20.750	21.700	20.750	20.750	20.750	27,019
2023-12-22	20.750	21.700	20.750	21.700	21.700	587
2023-12-21	21.500	21.500	21.500	21.500	21.500	1
2023-12-20	21.100	21.450	21.000	21.100	21.100	19,312
2023-12-19	21.300	21.300	20.700	20.900	20.900	42,424
2023-12-18	20.800	21.500	20.800	21.300	21.300	27,046
2023-12-15	21.550	21.600	20.850	21.300	21.300	20,161
2023-12-14	20.350	22.000	20.350	21.950	21.950	78,464
2023-12-13	20.500	20.500	19.900	20.300	20.300	4,010
2023-12-12	19.250	20.200	19.250	20.100	20.100	29,245
2023-12-11	19.400	20.100	19.250	20.100	20.100	16,012
2023-12-08	19.200	19.800	19.200	19.500	19.500	43,529
2023-12-07	19.100	19.850	19.100	19.600	19.600	14,003
2023-12-06	19.100	19.950	19.100	19.800	19.800	21,304
2023-12-05	19.850	20.000	19.150	19.950	19.950	29,133
2023-12-04	19.500	19.850	19.500	19.850	19.850	1,259
2023-12-01	19.800	19.800	19.200	19.300	19.300	14,130
2023-11-30	19.600	19.600	19.400	19.400	19.400	19,001
2023-11-29	19.100	19.250	19.000	19.250	19.250	73,224
2023-11-28	19.150	20.050	19.150	20.050	20.050	8,020
2023-11-27	20.100	20.100	19.150	19.150	19.150	11,852
2023-11-24	20.000	20.100	19.600	20.100	20.100	43,007
2023-11-23	19.500	19.850	18.900	19.850	19.850	23,266
2023-11-22	19.000	19.850	18.900	19.500	19.500	45,124
2023-11-21	19.100	19.950	19.100	19.900	19.900	9,012
2023-11-20	20.000	20.000	19.050	19.750	19.750	17,049
2023-11-17	19.800	20.000	19.500	20.000	20.000	23,393
2023-11-16	20.100	20.100	19.850	20.000	20.000	16,013
2023-11-15	19.900	20.150	19.900	20.000	20.000	10,011
2023-11-14	20.100	20.300	19.600	20.200	20.200	26,032
2023-11-13	19.250	20.000	19.250	20.000	20.000	23,236
2023-11-10	20.450	20.450	19.400	20.200	20.200	21,129
2023-11-09	20.450	20.450	20.100	20.450	20.450	4,063
2023-11-08	20.700	20.700	20.050	20.350	20.350	28,173
2023-11-07	20.400	20.700	20.300	20.500	20.500	10,382
2023-11-06	20.500	21.050	20.350	20.950	20.950	21,968
2023-11-03	20.400	20.500	20.050	20.500	20.500	16,121
2023-11-02	20.500	20.600	20.300	20.400	20.400	14,114
2023-11-01	20.900	20.900	20.250	20.800	20.800	22,105

← NewerPage 12 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.