1 Production Film Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2026-07-20 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2026-07-17 | 14.200 | 14.900 | 14.200 | 14.900 | 14.900 | 7,005 |
| 2026-07-16 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 1 |
| 2026-07-15 | 14.450 | 14.800 | 14.450 | 14.450 | 14.450 | 3,011 |
| 2026-07-14 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2026-07-13 | 14.900 | 15.500 | 14.300 | 14.300 | 14.300 | 17,005 |
| 2026-07-10 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 0 |
| 2026-07-09 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 8 |
| 2026-07-08 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 60 |
| 2026-07-07 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 5,000 |
| 2026-07-06 | 15.000 | 15.550 | 15.000 | 15.550 | 15.550 | 11,211 |
| 2026-07-03 | 14.350 | 16.000 | 14.300 | 15.200 | 15.200 | 44,111 |
| 2026-07-02 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 8,000 |
| 2026-07-01 | 15.600 | 15.750 | 14.750 | 14.750 | 14.750 | 28,214 |
| 2026-06-30 | 13.500 | 15.400 | 13.500 | 15.400 | 15.400 | 42,122 |
| 2026-06-29 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 0 |
| 2026-06-26 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 0 |
| 2026-06-25 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 8 |
| 2026-06-24 | 15.000 | 15.000 | 13.800 | 14.100 | 14.100 | 16,134 |
| 2026-06-23 | 15.200 | 15.200 | 14.400 | 15.000 | 15.000 | 49,436 |
| 2026-06-22 | 14.750 | 15.350 | 14.750 | 15.000 | 15.000 | 30,011 |
| 2026-06-18 | 15.200 | 15.350 | 15.000 | 15.000 | 15.000 | 8,011 |
| 2026-06-17 | 15.650 | 16.000 | 15.350 | 15.950 | 15.950 | 17,030 |
| 2026-06-16 | 15.050 | 15.650 | 15.050 | 15.050 | 15.050 | 7,010 |
| 2026-06-15 | 15.850 | 16.200 | 14.900 | 15.450 | 15.450 | 25,086 |
| 2026-06-12 | 16.900 | 16.900 | 16.100 | 16.450 | 16.450 | 19,011 |
| 2026-06-11 | 17.050 | 17.050 | 16.200 | 16.750 | 16.750 | 23,867 |
| 2026-06-10 | 16.400 | 16.750 | 16.050 | 16.750 | 16.750 | 20,030 |
| 2026-06-09 | 16.700 | 17.100 | 16.350 | 17.050 | 17.050 | 55,562 |
| 2026-06-08 | 13.800 | 16.750 | 13.800 | 16.150 | 16.150 | 83,541 |
| 2026-06-05 | 14.000 | 14.000 | 13.350 | 13.900 | 13.900 | 2,712 |
| 2026-06-04 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1 |
| 2026-06-03 | 13.350 | 13.650 | 13.250 | 13.650 | 13.650 | 28,386 |
| 2026-06-02 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 7,000 |
| 2026-06-01 | 14.000 | 14.400 | 13.800 | 14.000 | 14.000 | 8,011 |
| 2026-05-29 | 14.050 | 14.500 | 13.900 | 13.900 | 13.900 | 3,150 |
| 2026-05-28 | 14.850 | 14.850 | 14.100 | 14.250 | 14.250 | 17,000 |
| 2026-05-27 | 15.700 | 15.700 | 14.950 | 14.950 | 14.950 | 8,011 |
| 2026-05-26 | 14.950 | 15.650 | 14.950 | 15.650 | 15.650 | 3,011 |
| 2026-05-25 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 10 |
| 2026-05-22 | 15.000 | 15.050 | 14.950 | 15.050 | 15.050 | 6,019 |
| 2026-05-21 | 15.000 | 15.500 | 15.000 | 15.000 | 15.000 | 11,010 |
| 2026-05-20 | 14.450 | 15.000 | 14.450 | 15.000 | 15.000 | 16,020 |
| 2026-05-19 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1,000 |
| 2026-05-18 | 14.350 | 14.700 | 14.350 | 14.700 | 14.700 | 4,011 |
| 2026-05-15 | 14.350 | 14.350 | 14.300 | 14.300 | 14.300 | 2,501 |
| 2026-05-14 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 1 |
| 2026-05-13 | 15.200 | 15.200 | 14.800 | 14.800 | 14.800 | 11,000 |
| 2026-05-12 | 15.250 | 15.800 | 15.250 | 15.800 | 15.800 | 5,948 |
| 2026-05-11 | 15.450 | 16.200 | 15.450 | 15.500 | 15.500 | 3,010 |
| 2026-05-08 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 2,000 |
| 2026-05-07 | 15.450 | 16.200 | 15.450 | 16.150 | 16.150 | 8,128 |
| 2026-05-06 | 15.500 | 16.200 | 15.400 | 15.500 | 15.500 | 32,538 |
| 2026-05-05 | 14.750 | 15.500 | 14.750 | 14.750 | 14.750 | 4,071 |
| 2026-05-04 | 14.150 | 15.450 | 14.150 | 14.750 | 14.750 | 28,422 |
| 2026-04-30 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 8 |
| 2026-04-29 | 13.800 | 14.000 | 13.500 | 13.500 | 13.500 | 11,160 |
| 2026-04-28 | 13.800 | 14.450 | 13.800 | 14.450 | 14.450 | 1,040 |
| 2026-04-27 | 14.400 | 15.000 | 13.700 | 13.950 | 13.950 | 29,228 |
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.