1 Production Film Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	14.195	14.896	14.195	14.896	14.896	3,281
2022-08-04	14.615	14.942	14.288	14.896	14.896	19,320
2022-08-03	14.008	14.662	14.008	14.615	14.615	23,919
2022-08-02	13.915	14.709	13.915	14.662	14.662	53,583
2022-08-01	14.475	14.475	13.915	14.475	14.475	12,889
2022-07-29	14.475	14.475	13.868	14.475	14.475	2,252
2022-07-28	13.775	14.942	13.775	14.475	14.475	39,963
2022-07-27	13.775	14.569	13.775	14.382	14.382	63,699
2022-07-26	13.541	14.942	13.448	14.288	14.288	151,088
2022-07-25	13.028	14.429	13.028	14.429	14.429	20,668
2022-07-22	13.261	13.728	13.074	13.728	13.728	8,816
2022-07-21	12.888	13.541	12.888	13.541	13.541	484
2022-07-20	13.355	13.355	12.794	13.355	13.355	10,755
2022-07-19	12.421	13.308	12.421	13.308	13.308	16,378
2022-07-18	14.615	14.615	12.327	12.888	12.888	126,368
2022-07-15	15.409	16.156	14.008	15.316	15.316	68,119
2022-07-14	15.362	16.203	15.362	16.110	16.110	51,452
2022-07-13	16.110	16.250	15.409	16.156	16.156	52,541
2022-07-12	15.409	16.110	15.409	16.110	16.110	10,732
2022-07-11	15.409	16.203	15.409	16.110	16.110	24,661
2022-07-08	15.409	16.156	15.409	16.156	16.156	15,008
2022-07-07	15.409	16.203	15.409	16.156	16.156	9,682
2022-07-06	16.156	16.156	15.362	16.156	16.156	10,744
2022-07-05	14.299	14.299	14.299	14.299	14.299	14
2022-07-04	14.299	14.299	14.299	14.299	14.299	936
2022-07-01	13.803	14.299	13.637	13.885	13.885	9,722
2022-06-30	13.803	14.299	13.803	14.299	14.299	3,662
2022-06-29	14.299	14.299	13.803	14.299	14.299	2,569
2022-06-28	14.505	14.505	13.803	14.299	14.299	13,731
2022-06-27	13.885	14.588	13.885	14.505	14.505	26,229
2022-06-24	15.580	16.200	13.224	13.968	13.968	192,830
2022-06-23	16.200	16.200	15.580	16.200	16.200	1,943
2022-06-22	16.365	16.365	15.704	16.282	16.282	2,436
2022-06-21	16.365	16.365	16.365	16.365	16.365	8
2022-06-20	16.943	16.943	16.117	16.365	16.365	12,122
2022-06-17	16.696	16.943	16.282	16.943	16.943	31,504
2022-06-16	15.869	17.398	15.869	16.696	16.696	68,555
2022-06-15	15.869	15.869	15.290	15.869	15.869	1,218
2022-06-14	15.869	15.869	15.869	15.869	15.869	8
2022-06-13	16.530	17.398	15.538	15.538	15.538	53,935
2022-06-10	16.241	16.282	15.704	15.704	15.704	4,848
2022-06-09	16.117	16.282	15.910	16.241	16.241	6,160
2022-06-08	16.200	16.489	15.538	16.117	16.117	25,456
2022-06-07	15.414	16.200	15.414	16.200	16.200	7,938
2022-06-06	16.200	16.200	15.414	15.786	15.786	9,801
2022-06-02	16.200	16.200	15.538	16.200	16.200	1,236
2022-06-01	15.538	16.200	15.538	16.200	16.200	306
2022-05-31	15.704	16.200	15.704	16.200	16.200	7,495
2022-05-30	15.704	16.200	15.290	16.200	16.200	39,360
2022-05-27	15.704	16.282	15.704	16.282	16.282	1,230
2022-05-26	16.282	16.282	15.704	16.282	16.282	2,575
2022-05-25	16.200	16.282	15.704	16.282	16.282	8,515
2022-05-24	16.034	16.530	15.538	16.200	16.200	50,739
2022-05-23	15.704	16.530	15.704	16.530	16.530	12,178
2022-05-20	16.282	16.282	15.704	16.282	16.282	3,664
2022-05-19	16.034	16.778	15.952	16.282	16.282	10,896
2022-05-18	16.613	16.778	15.952	16.778	16.778	8,208
2022-05-17	16.076	16.613	15.745	16.613	16.613	4,881
2022-05-16	17.398	17.398	15.043	16.530	16.530	101,979
2022-05-13	20.002	20.002	15.084	15.869	15.869	168,303

← NewerPage 18 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.