1 Production Film Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	24.600	25.000	24.300	24.550	24.550	102,487
2023-05-08	24.950	25.100	24.550	24.900	24.900	73,657
2023-05-05	25.400	25.400	24.950	25.300	25.300	22,612
2023-05-04	25.650	25.650	24.950	25.200	25.200	128,495
2023-05-03	25.400	25.700	25.050	25.650	25.650	49,709
2023-05-02	25.500	25.950	25.400	25.700	25.700	83,424
2023-04-28	26.000	26.100	25.450	26.000	26.000	19,077
2023-04-27	25.750	26.450	25.350	26.000	26.000	22,113
2023-04-26	25.850	25.850	25.350	25.500	25.500	70,493
2023-04-25	26.150	26.150	25.500	25.600	25.600	45,223
2023-04-24	26.250	26.250	25.500	26.200	26.200	79,823
2023-04-21	26.100	26.400	25.900	26.350	26.350	34,108
2023-04-20	25.400	26.200	25.400	26.200	26.200	306,181
2023-04-19	25.500	26.000	25.450	25.600	25.600	40,520
2023-04-18	25.800	26.050	25.400	26.000	26.000	81,747
2023-04-17	25.450	26.050	25.300	25.750	25.750	172,272
2023-04-14	25.850	26.050	25.550	25.950	25.950	84,751
2023-04-13	26.100	27.000	25.800	26.500	26.500	235,058
2023-04-12	25.600	26.150	25.500	26.150	26.150	133,136
2023-04-11	25.950	26.500	25.650	26.100	26.100	170,293
2023-04-10	25.150	26.000	25.000	25.900	25.900	169,592
2023-04-07	25.000	25.200	24.700	25.050	25.050	68,251
2023-04-06	24.700	25.100	24.200	25.000	25.000	157,581
2023-03-31	24.700	24.950	24.100	24.700	24.700	39,132
2023-03-30	25.000	25.100	24.600	24.900	24.900	53,413
2023-03-29	25.300	25.300	24.650	25.050	25.050	106,824
2023-03-28	24.700	25.600	24.600	25.000	25.000	25,397
2023-03-27	24.900	25.750	24.750	25.750	25.750	45,269
2023-03-24	25.300	25.650	24.950	25.300	25.300	103,502
2023-03-23	26.100	26.100	25.350	25.350	25.350	55,131
2023-03-22	26.050	26.350	25.500	26.000	26.000	88,222
2023-03-21	25.800	26.500	25.500	26.050	26.050	95,264
2023-03-20	26.200	26.750	25.850	26.650	26.650	58,802
2023-03-17	25.600	26.550	25.000	26.250	26.250	213,001
2023-03-16	25.500	26.000	24.900	25.600	25.600	120,748
2023-03-15	25.750	26.600	25.550	26.100	26.100	107,396
2023-03-14	26.100	26.900	25.650	26.650	26.650	122,785
2023-03-13	26.450	27.500	25.900	26.750	26.750	296,473
2023-03-10	25.750	26.750	25.500	26.000	26.000	130,051
2023-03-09	27.150	27.650	25.850	26.000	26.000	257,491
2023-03-08	27.500	28.250	26.000	26.600	26.600	469,478
2023-03-07	25.950	27.300	25.950	27.100	27.100	354,059
2023-03-06	24.800	26.600	24.300	25.950	25.950	159,560
2023-03-03	25.150	25.600	24.800	24.850	24.850	96,074
2023-03-02	25.100	26.000	24.200	24.950	24.950	374,880
2023-03-01	21.300	25.700	21.300	24.450	24.450	643,470
2023-02-24	21.150	21.850	20.900	21.250	21.250	91,849
2023-02-23	20.100	21.350	20.100	21.150	21.150	96,526
2023-02-22	21.000	21.500	20.200	20.500	20.500	271,714
2023-02-21	21.150	21.500	21.000	21.200	21.200	266,210
2023-02-20	21.150	21.200	20.500	21.150	21.150	110,583
2023-02-17	20.450	21.000	20.000	20.700	20.700	239,425
2023-02-16	20.500	20.800	19.800	20.000	20.000	545,118
2023-02-15	21.050	23.350	20.400	20.900	20.900	493,851
2023-02-14	21.750	22.100	19.900	20.500	20.500	413,498
2023-02-13	22.200	23.000	20.500	21.500	21.500	324,086
2023-02-10	23.250	23.350	21.900	22.600	22.600	306,698
2023-02-09	23.600	24.100	20.000	22.600	22.600	452,086
2023-02-08	25.050	26.150	23.300	24.200	24.200	282,832
2023-02-07	24.200	25.150	24.200	25.050	25.050	301,487

← NewerPage 15 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.