1 Production Film Co. historical data

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

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

← NewerPage 2 of 21 · 1,217 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.