1 Production Film Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.500	24.500	21.500	24.500	24.500	299,447
2023-02-03	20.600	21.250	20.600	21.250	21.250	167,069
2023-02-02	20.000	20.850	19.800	20.700	20.700	164,304
2023-02-01	20.100	20.500	19.900	20.500	20.500	110,343
2023-01-31	19.250	20.100	19.250	20.100	20.100	95,041
2023-01-30	18.600	19.700	18.600	19.700	19.700	80,768
2023-01-17	18.700	19.450	18.600	19.200	19.200	40,041
2023-01-16	17.500	19.550	17.500	18.850	18.850	186,717
2023-01-13	17.500	17.850	16.900	17.500	17.500	39,352
2023-01-12	16.900	17.600	16.400	17.600	17.600	15,035
2023-01-11	16.000	17.050	15.800	17.050	17.050	67,542
2023-01-10	15.600	16.150	15.550	15.650	15.650	33,306
2023-01-09	15.600	16.100	15.500	16.100	16.100	29,683
2023-01-06	15.400	15.600	15.400	15.400	15.400	62,007
2023-01-05	15.600	15.700	15.300	15.450	15.450	67,425
2023-01-04	15.550	15.700	15.350	15.600	15.600	69,733
2023-01-03	15.450	15.550	15.300	15.550	15.550	89,156
2022-12-30	15.400	15.550	15.200	15.200	15.200	84,248
2022-12-29	15.500	15.800	15.100	15.650	15.650	115,040
2022-12-28	15.700	15.700	15.300	15.600	15.600	42,078
2022-12-27	15.300	15.700	15.300	15.700	15.700	147,721
2022-12-26	15.800	16.000	15.350	15.500	15.500	135,098
2022-12-23	15.000	15.850	15.000	15.800	15.800	75,131
2022-12-22	15.350	15.550	15.000	15.500	15.500	78,456
2022-12-21	15.450	16.300	15.250	15.500	15.500	94,181
2022-12-20	15.450	15.600	14.900	15.450	15.450	48,177
2022-12-19	15.200	15.700	14.900	15.450	15.450	174,187
2022-12-16	14.950	16.250	14.950	15.700	15.700	23,118
2022-12-15	14.300	15.600	14.300	15.600	15.600	52,547
2022-12-14	14.350	14.650	14.000	14.450	14.450	86,154
2022-12-13	14.100	14.700	14.050	14.500	14.500	39,040
2022-12-12	14.300	14.650	14.300	14.650	14.650	9,205
2022-12-09	14.500	14.750	14.300	14.750	14.750	28,016
2022-12-08	14.550	15.000	14.350	15.000	15.000	42,236
2022-12-07	15.200	15.200	14.500	15.200	15.200	29,027
2022-12-06	15.500	16.100	15.050	15.200	15.200	57,493
2022-12-05	15.950	16.400	15.750	15.800	15.800	65,023
2022-12-02	16.300	16.700	16.000	16.450	16.450	119,026
2022-12-01	15.900	16.450	15.900	16.450	16.450	21,010
2022-11-30	15.409	15.409	14.942	15.409	15.409	40,856
2022-11-29	15.129	15.409	14.849	15.409	15.409	18,323
2022-11-28	15.503	15.643	14.942	15.409	15.409	69,921
2022-11-25	15.643	15.689	15.222	15.503	15.503	25,831
2022-11-24	15.176	15.596	15.176	15.596	15.596	18,219
2022-11-23	15.503	15.596	15.129	15.549	15.549	97,504
2022-11-22	15.503	15.643	14.802	15.503	15.503	503,303
2022-11-21	14.849	15.503	14.849	15.503	15.503	56,256
2022-11-18	14.942	15.362	14.849	15.362	15.362	28,926
2022-11-17	15.643	15.643	14.989	15.643	15.643	2,163
2022-11-16	15.596	16.016	15.036	15.643	15.643	25,973
2022-11-15	15.176	15.596	15.176	15.596	15.596	11,796
2022-11-14	15.503	15.876	15.409	15.643	15.643	17,161
2022-11-11	15.222	16.016	15.176	15.969	15.969	108,223
2022-11-10	14.662	15.316	14.662	15.222	15.222	10,721
2022-11-09	15.456	15.456	14.802	15.409	15.409	10,731
2022-11-08	14.849	15.503	14.849	15.456	15.456	10,730
2022-11-07	14.849	15.503	14.849	15.456	15.456	30,637
2022-11-04	15.269	15.829	14.942	15.596	15.596	70,704
2022-11-03	15.409	15.643	15.362	15.596	15.596	22,564
2022-11-02	15.549	16.203	15.409	16.156	16.156	33,252

← NewerPage 16 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.