1 Production Film Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.900	20.900	20.250	20.800	20.800	22,105
2023-10-31	20.900	20.900	20.900	20.900	20.900	5
2023-10-30	20.350	21.100	20.350	21.100	21.100	12,004
2023-10-27	21.100	21.100	20.200	20.500	20.500	7,343
2023-10-26	21.500	21.500	20.500	20.800	20.800	16,417
2023-10-25	21.600	21.600	21.600	21.600	21.600	0
2023-10-24	21.500	21.600	21.500	21.600	21.600	2,003
2023-10-23	22.000	22.000	21.050	21.500	21.500	7,005
2023-10-20	22.100	22.100	21.500	22.000	22.000	3,002
2023-10-19	21.150	22.100	21.150	22.100	22.100	9,004
2023-10-18	22.000	22.000	21.150	22.000	22.000	3,453
2023-10-17	21.150	22.150	21.150	22.000	22.000	9,025
2023-10-16	22.200	22.200	22.200	22.200	22.200	1
2023-10-13	22.550	22.600	21.550	22.200	22.200	11,011
2023-10-12	22.600	22.600	22.600	22.600	22.600	1
2023-10-11	22.600	22.600	21.550	22.550	22.550	3,004
2023-10-06	22.500	22.600	21.550	22.600	22.600	7,003
2023-10-05	22.500	22.500	21.550	22.500	22.500	1,004
2023-10-04	21.550	22.500	21.550	22.500	22.500	2,002
2023-10-03	22.100	23.050	22.000	22.500	22.500	8,003
2023-10-02	23.000	23.000	22.150	22.150	22.150	9,804
2023-09-28	22.050	23.000	22.050	23.000	23.000	13,003
2023-09-27	22.800	23.000	22.050	23.000	23.000	7,005
2023-09-26	22.100	22.800	22.050	22.800	22.800	14,013
2023-09-25	22.100	22.800	21.800	22.500	22.500	42,045
2023-09-22	22.100	22.100	21.450	22.100	22.100	3,004
2023-09-21	22.100	22.100	21.800	22.100	22.100	7,304
2023-09-20	22.000	22.000	21.800	22.000	22.000	3,603
2023-09-19	22.000	22.000	21.050	21.800	21.800	15,004
2023-09-18	22.000	22.000	21.550	21.800	21.800	42,004
2023-09-15	22.000	22.050	21.250	21.800	21.800	11,202
2023-09-14	22.000	22.000	21.250	22.000	22.000	29,010
2023-09-13	22.150	22.150	21.000	21.800	21.800	53,102
2023-09-12	22.200	22.200	22.000	22.150	22.150	17,503
2023-09-11	22.400	22.500	21.950	21.950	21.950	24,598
2023-09-08	22.000	22.000	22.000	22.000	22.000	0
2023-09-07	21.000	22.250	21.000	22.000	22.000	28,029
2023-09-06	21.200	21.400	20.550	21.000	21.000	27,364
2023-09-05	21.300	21.950	21.300	21.850	21.850	7,009
2023-09-04	21.250	22.000	21.250	21.950	21.950	16,060
2023-09-01	21.100	21.100	21.000	21.100	21.100	8,009
2023-08-31	21.100	21.100	21.100	21.100	21.100	11
2023-08-30	21.100	21.100	20.400	21.050	21.050	7,004
2023-08-29	20.450	21.100	20.400	21.100	21.100	19,114
2023-08-28	20.850	21.200	20.500	21.100	21.100	4,012
2023-08-25	21.250	21.350	20.250	21.200	21.200	57,999
2023-08-24	22.900	22.900	20.900	21.400	21.400	85,473
2023-08-23	23.000	23.400	22.700	22.800	22.800	26,051
2023-08-22	22.850	23.400	22.500	22.850	22.850	122,278
2023-08-21	22.400	22.850	22.400	22.850	22.850	1,505
2023-08-18	22.700	22.700	22.000	22.650	22.650	1,059
2023-08-17	23.000	23.600	22.400	22.550	22.550	46,282
2023-08-16	23.100	23.100	22.550	23.050	23.050	9,288
2023-08-15	23.150	23.150	22.500	23.100	23.100	11,017
2023-08-14	23.150	23.150	23.150	23.150	23.150	7
2023-08-11	23.200	23.200	22.800	23.200	23.200	3,190
2023-08-10	23.500	23.600	22.900	23.200	23.200	60,523
2023-08-09	23.100	23.900	23.100	23.400	23.400	32,145
2023-08-08	23.350	23.500	22.650	23.150	23.150	18,032
2023-08-07	23.100	24.000	22.650	23.300	23.300	66,754

← NewerPage 13 of 21 · 1,219 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.