1 Production Film Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	20.250	20.250	19.258	20.002	20.002	4,275
2022-05-11	20.250	20.250	19.836	20.250	20.250	4,525
2022-05-10	19.258	20.250	19.258	20.250	20.250	1,597
2022-05-09	20.911	21.861	19.712	20.250	20.250	34,557
2022-05-06	21.861	21.861	21.861	21.861	21.861	26
2022-05-05	21.200	21.903	21.200	21.861	21.861	3,669
2022-05-04	21.489	22.729	21.241	22.274	22.274	24,270
2022-05-03	20.828	21.903	20.828	21.489	21.489	19,594
2022-04-29	20.663	20.828	20.250	20.828	20.828	5,021
2022-04-28	20.250	20.415	19.340	20.332	20.332	23,139
2022-04-27	20.828	21.076	19.919	20.250	20.250	49,251
2022-04-26	21.324	21.903	20.828	21.903	21.903	8,941
2022-04-25	22.316	22.481	21.324	21.861	21.861	13,398
2022-04-22	22.316	23.101	22.316	23.101	23.101	2,515
2022-04-21	21.861	24.341	21.861	23.101	23.101	66,910
2022-04-20	22.522	23.184	21.985	22.977	22.977	24,843
2022-04-19	21.903	23.101	21.903	22.522	22.522	30,786
2022-04-18	21.241	23.142	21.241	22.688	22.688	97,921
2022-04-15	20.415	22.316	20.415	22.233	22.233	28,089
2022-04-14	20.415	21.241	20.291	21.241	21.241	6,956
2022-04-13	21.283	22.316	21.241	21.489	21.489	24,834
2022-04-12	20.828	22.605	20.828	22.316	22.316	31,588
2022-04-11	20.663	21.861	20.663	21.861	21.861	50,408
2022-04-08	20.456	21.489	20.456	21.489	21.489	15,272
2022-04-07	20.456	21.489	20.456	21.489	21.489	2,557
2022-04-06	21.489	21.489	20.456	21.489	21.489	7,327
2022-04-01	21.448	21.448	20.456	21.283	21.283	7,300
2022-03-31	21.696	21.696	20.621	21.489	21.489	6,126
2022-03-30	21.696	21.696	21.696	21.696	21.696	58
2022-03-29	21.572	21.572	21.572	21.572	21.572	21
2022-03-28	21.200	21.737	20.663	21.489	21.489	12,174
2022-03-25	21.200	21.200	21.200	21.200	21.200	1
2022-03-24	20.993	21.200	20.993	21.200	21.200	3,643
2022-03-23	20.993	20.993	20.993	20.993	20.993	260
2022-03-22	21.200	21.200	20.250	21.200	21.200	2,427
2022-03-21	20.993	21.903	20.663	21.200	21.200	29,092
2022-03-18	21.489	22.564	21.241	21.903	21.903	24,905
2022-03-17	21.489	21.985	21.159	21.985	21.985	12,549
2022-03-16	22.068	22.150	21.076	21.489	21.489	26,724
2022-03-15	22.068	22.068	22.068	22.068	22.068	14
2022-03-14	22.068	22.068	22.068	22.068	22.068	53
2022-03-11	21.200	22.150	21.076	22.068	22.068	16,056
2022-03-10	21.200	21.200	21.200	21.200	21.200	38
2022-03-09	20.250	21.283	20.250	21.200	21.200	21,853
2022-03-08	20.332	21.283	20.332	21.076	21.076	9,363
2022-03-07	20.415	21.283	20.415	21.241	21.241	8,566
2022-03-04	21.200	21.489	20.415	21.241	21.241	7,898
2022-03-03	21.241	22.316	21.241	22.150	22.150	5,713
2022-03-02	22.316	22.316	22.316	22.316	22.316	26
2022-03-01	21.779	22.770	21.489	22.316	22.316	16,725
2022-02-25	21.655	22.770	21.655	22.770	22.770	15,099
2022-02-24	22.853	23.969	21.903	22.605	22.605	34,507
2022-02-23	23.349	24.423	22.812	23.886	23.886	30,705
2022-02-22	23.845	25.457	23.308	24.217	24.217	137,628
2022-02-21	23.308	24.754	23.142	24.713	24.713	141,494
2022-02-18	21.489	23.432	21.489	23.225	23.225	119,005
2022-02-17	20.828	21.903	20.828	21.903	21.903	561
2022-02-16	21.117	21.861	21.076	21.861	21.861	13,875
2022-02-15	21.117	21.117	21.117	21.117	21.117	8
2022-02-14	20.576	20.576	20.576	20.576	20.576	130

← NewerPage 19 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.