1 Production Film Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	15.549	16.296	15.549	16.296	16.296	17,159
2022-10-31	16.156	16.343	15.549	16.156	16.156	19,967
2022-10-28	15.969	16.156	15.969	16.156	16.156	17,147
2022-10-27	16.530	16.623	16.063	16.623	16.623	10,898
2022-10-26	16.063	16.810	16.063	16.717	16.717	19,297
2022-10-25	16.156	16.810	16.156	16.810	16.810	79,287
2022-10-24	16.390	16.903	16.250	16.670	16.670	48,227
2022-10-21	16.950	16.950	16.250	16.903	16.903	38,603
2022-10-20	16.763	16.950	16.343	16.950	16.950	63,232
2022-10-19	16.156	16.857	16.156	16.763	16.763	64,345
2022-10-18	15.876	16.810	15.876	16.717	16.717	69,676
2022-10-17	16.810	17.184	15.969	16.436	16.436	88,924
2022-10-14	15.456	16.763	15.456	16.763	16.763	51,035
2022-10-13	16.717	17.090	16.156	16.250	16.250	47,168
2022-10-12	17.464	18.257	17.277	17.557	17.557	55,777
2022-10-11	16.857	17.464	16.810	17.464	17.464	23,769
2022-10-07	16.390	17.464	16.390	17.464	17.464	32,198
2022-10-06	17.137	17.137	16.530	17.137	17.137	9,675
2022-10-05	18.211	18.351	16.156	17.137	17.137	98,655
2022-10-04	18.678	18.818	18.117	18.678	18.678	40,639
2022-10-03	18.398	18.678	17.744	18.678	18.678	29,919
2022-09-30	19.145	19.331	18.678	19.331	19.331	17,168
2022-09-29	19.892	20.125	19.425	19.752	19.752	469,190
2022-09-28	18.958	20.686	18.958	19.705	19.705	51,753
2022-09-27	18.351	19.892	18.351	19.892	19.892	55,325
2022-09-26	19.098	19.098	18.398	18.958	18.958	26,824
2022-09-23	19.285	19.285	19.285	19.285	19.285	1,116
2022-09-22	19.331	19.331	19.331	19.331	19.331	0
2022-09-21	19.331	19.331	19.331	19.331	19.331	0
2022-09-20	19.331	19.331	19.331	19.331	19.331	0
2022-09-19	19.331	19.331	19.331	19.331	19.331	0
2022-09-16	18.678	19.565	18.678	19.331	19.331	28,186
2022-09-15	20.405	20.405	19.425	20.172	20.172	8,767
2022-09-14	20.219	20.732	19.238	20.405	20.405	25,771
2022-09-13	20.779	20.779	20.779	20.779	20.779	0
2022-09-12	20.732	20.779	20.219	20.779	20.779	11,924
2022-09-08	21.433	21.433	20.359	20.779	20.779	25,734
2022-09-07	22.133	22.133	20.826	21.433	21.433	15,723
2022-09-06	22.040	22.413	21.760	22.226	22.226	8,577
2022-09-05	22.180	22.974	21.946	22.273	22.273	93,748
2022-09-02	21.993	22.507	21.666	21.946	21.946	31,097
2022-09-01	22.553	22.553	21.993	22.460	22.460	36,440
2022-08-31	22.086	22.880	21.760	22.647	22.647	42,426
2022-08-30	21.339	22.553	21.339	22.553	22.553	56,513
2022-08-29	19.612	22.180	19.612	22.040	22.040	75,605
2022-08-26	20.546	20.732	18.724	19.798	19.798	48,745
2022-08-25	21.946	21.946	20.919	21.900	21.900	13,741
2022-08-24	21.806	22.740	21.666	21.946	21.946	44,915
2022-08-23	21.106	22.507	21.012	21.806	21.806	63,914
2022-08-22	18.818	21.293	18.818	21.012	21.012	201,777
2022-08-19	18.491	19.238	18.304	18.818	18.818	149,124
2022-08-18	16.903	18.958	16.903	18.958	18.958	131,035
2022-08-17	15.082	16.903	15.082	16.857	16.857	124,666
2022-08-16	14.615	15.082	14.429	15.082	15.082	26,842
2022-08-15	14.615	15.036	14.335	14.662	14.662	51,473
2022-08-12	14.569	15.036	14.195	14.615	14.615	41,873
2022-08-11	14.896	14.942	14.849	14.942	14.942	6,266
2022-08-10	14.288	15.036	14.242	14.896	14.896	36,439
2022-08-09	14.942	15.222	14.242	15.036	15.036	77,153
2022-08-08	14.896	15.082	14.335	14.942	14.942	47,184

← NewerPage 17 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.