1 Production Film Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	19.650	20.576	19.650	20.133	20.133	4,528
2022-02-10	19.892	20.697	19.730	20.576	20.576	14,209
2022-02-09	20.777	20.777	19.892	20.777	20.777	2,901
2022-02-08	20.616	21.341	20.294	20.777	20.777	9,488
2022-02-07	20.777	21.100	20.777	21.100	21.100	26,616
2022-01-26	20.818	20.818	19.811	20.133	20.133	9,731
2022-01-25	20.133	20.818	19.811	20.818	20.818	16,172
2022-01-24	20.053	21.019	19.972	20.818	20.818	26,169
2022-01-21	21.100	21.100	20.053	20.938	20.938	2,502
2022-01-20	20.173	21.180	20.133	21.100	21.100	6,609
2022-01-19	20.173	21.180	20.173	21.180	21.180	2
2022-01-18	20.334	21.341	20.173	21.180	21.180	12,546
2022-01-17	20.938	21.744	20.697	21.663	21.663	12,449
2022-01-14	20.777	22.026	20.576	21.744	21.744	58,826
2022-01-13	20.576	22.871	19.730	21.704	21.704	241,579
2022-01-12	19.046	19.972	19.006	19.972	19.972	19,936
2022-01-11	19.006	19.932	18.965	19.892	19.892	20,379
2022-01-10	19.006	19.972	18.965	19.892	19.892	13,862
2022-01-07	19.489	19.892	18.804	19.892	19.892	35,439
2022-01-06	18.925	19.811	18.764	19.489	19.489	27,898
2022-01-05	19.489	20.294	19.006	19.892	19.892	28,627
2022-01-04	19.569	19.569	18.764	19.489	19.489	15,223
2022-01-03	19.167	20.053	18.764	19.569	19.569	28,253
2021-12-30	19.328	20.133	18.321	20.053	20.053	55,631
2021-12-29	18.684	19.006	18.039	19.006	19.006	33,724
2021-12-28	18.522	18.684	18.200	18.684	18.684	11,283
2021-12-27	18.361	19.489	18.281	19.449	19.449	32,647
2021-12-24	19.207	19.811	18.522	19.288	19.288	76,000
2021-12-23	19.892	20.133	19.328	19.892	19.892	47,264
2021-12-22	21.341	21.341	19.328	20.818	20.818	71,853
2021-12-21	21.100	24.160	20.777	21.744	21.744	178,836
2021-12-20	17.234	22.026	17.234	21.100	21.100	221,658
2021-12-17	17.918	18.885	16.831	18.120	18.120	159,211
2021-12-16	17.717	18.039	16.912	17.959	17.959	91,432
2021-12-15	17.153	17.798	17.073	17.717	17.717	63,383
2021-12-14	17.717	18.039	16.992	17.999	17.999	62,489
2021-12-13	17.717	18.643	17.153	18.643	18.643	74,462
2021-12-10	18.764	19.046	17.596	18.361	18.361	68,417
2021-12-09	17.315	17.878	16.912	17.798	17.798	69,215
2021-12-08	17.637	18.522	17.315	18.200	18.200	60,894
2021-12-07	18.200	18.643	17.596	18.522	18.522	59,653
2021-12-06	17.717	18.643	17.717	18.643	18.643	33,554
2021-12-03	18.120	18.643	17.717	18.643	18.643	8,741
2021-12-02	17.717	18.120	17.596	18.120	18.120	12,500
2021-12-01	17.717	18.522	17.717	18.522	18.522	12,447
2021-11-30	18.442	18.925	17.234	18.522	18.522	43,742
2021-11-29	19.288	19.288	19.288	19.288	19.288	0
2021-11-26	19.288	19.288	19.288	19.288	19.288	0
2021-11-25	19.288	19.288	19.288	19.288	19.288	0
2021-11-24	18.925	19.288	18.442	19.288	19.288	11,205
2021-11-23	18.925	19.449	18.402	19.328	19.328	14,928
2021-11-22	19.489	19.529	18.925	19.449	19.449	20,040
2021-11-19	19.489	19.489	19.489	19.489	19.489	0
2021-11-18	18.522	19.489	18.522	19.489	19.489	6,248
2021-11-17	18.804	19.690	18.563	19.489	19.489	6,330
2021-11-16	19.086	19.690	19.086	19.690	19.690	5,222
2021-11-15	20.657	20.697	18.764	19.569	19.569	35,730
2021-11-12	19.730	21.180	19.730	20.657	20.657	52,215
2021-11-11	18.845	19.730	18.845	19.730	19.730	156
2021-11-10	19.167	19.730	19.167	19.730	19.730	7,457

← NewerPage 20 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.