1 Production Film Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	22.800	23.650	22.800	23.250	23.250	61,723
2023-08-02	23.450	23.450	22.200	22.600	22.600	57,273
2023-08-01	23.600	23.600	22.600	23.300	23.300	29,226
2023-07-31	23.650	23.650	22.850	23.550	23.550	14,020
2023-07-28	23.000	23.700	23.000	23.700	23.700	3,316
2023-07-27	22.850	23.700	22.850	23.400	23.400	18,043
2023-07-26	23.900	24.500	23.300	23.700	23.700	59,039
2023-07-25	23.200	24.500	23.200	24.450	24.450	49,354
2023-07-24	23.100	23.200	22.800	23.200	23.200	36,157
2023-07-21	23.000	23.450	22.400	22.950	22.950	31,374
2023-07-20	23.500	23.600	23.200	23.450	23.450	16,272
2023-07-19	23.450	24.150	22.950	23.450	23.450	39,540
2023-07-18	24.250	24.250	22.900	23.400	23.400	70,065
2023-07-17	24.200	24.500	23.900	24.150	24.150	52,203
2023-07-14	24.300	24.800	24.300	24.700	24.700	4,061
2023-07-13	25.100	25.100	24.250	24.700	24.700	40,411
2023-07-12	24.200	25.000	24.200	24.350	24.350	27,004
2023-07-11	25.000	25.100	24.050	24.400	24.400	41,981
2023-07-10	24.200	24.200	23.800	24.200	24.200	21,674
2023-07-07	24.200	24.200	23.800	24.150	24.150	23,730
2023-07-06	24.350	24.350	23.900	24.150	24.150	13,360
2023-07-05	24.500	24.500	23.900	24.200	24.200	76,535
2023-07-04	24.550	24.650	24.250	24.600	24.600	21,617
2023-07-03	25.000	25.000	24.000	24.500	24.500	41,270
2023-06-30	24.500	24.500	24.000	24.500	24.500	2,022
2023-06-29	24.600	24.650	24.000	24.500	24.500	45,078
2023-06-28	24.200	25.100	24.150	24.500	24.500	55,911
2023-06-27	24.000	24.500	23.600	24.100	24.100	27,047
2023-06-26	24.500	25.000	23.700	23.850	23.850	154,545
2023-06-21	25.000	25.100	24.500	24.850	24.850	92,013
2023-06-20	24.400	25.250	24.000	25.000	25.000	219,398
2023-06-19	23.900	24.450	23.750	24.400	24.400	1,537,368
2023-06-16	23.950	23.950	23.400	23.900	23.900	58,241
2023-06-15	24.000	24.000	23.100	23.950	23.950	13,666
2023-06-14	23.900	23.900	23.000	23.550	23.550	105,742
2023-06-13	22.350	24.150	21.850	23.600	23.600	542,236
2023-06-12	20.750	22.950	20.550	22.950	22.950	479,150
2023-06-09	20.550	21.200	20.400	21.100	21.100	354,506
2023-06-08	20.000	21.000	20.000	21.000	21.000	267,215
2023-06-07	20.600	20.600	20.000	20.100	20.100	253,625
2023-06-06	20.900	21.300	20.600	21.000	21.000	147,788
2023-06-05	21.600	21.800	20.550	21.450	21.450	245,125
2023-06-02	22.100	22.300	21.550	22.000	22.000	175,964
2023-06-01	22.700	22.900	21.700	22.000	22.000	306,260
2023-05-31	23.000	23.900	22.800	23.500	23.500	108,781
2023-05-30	22.900	24.000	22.900	23.750	23.750	213,679
2023-05-29	24.500	24.750	23.000	23.800	23.800	178,071
2023-05-26	24.550	24.950	24.500	24.850	24.850	117,164
2023-05-25	25.000	25.100	24.600	24.950	24.950	19,226
2023-05-24	24.800	25.000	24.550	25.000	25.000	57,054
2023-05-23	24.900	25.350	24.600	24.800	24.800	76,500
2023-05-22	24.750	25.600	24.750	25.500	25.500	28,386
2023-05-19	26.150	26.150	25.200	25.600	25.600	71,869
2023-05-18	26.200	26.200	24.850	25.400	25.400	125,135
2023-05-17	24.000	24.300	23.700	24.150	24.150	62,732
2023-05-16	24.150	24.150	23.700	24.050	24.050	32,629
2023-05-15	24.450	24.450	23.800	24.150	24.150	58,500
2023-05-12	24.000	24.550	23.900	24.000	24.000	69,015
2023-05-11	24.450	24.950	24.000	24.550	24.550	45,123
2023-05-10	25.000	25.100	24.450	25.100	25.100	13,016

← NewerPage 14 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.