1 Production Film Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.300	14.800	13.800	14.800	14.800	76,032
2026-04-23	14.800	15.000	14.800	15.000	15.000	8,000
2026-04-22	15.100	15.100	14.800	15.000	15.000	29,620
2026-04-21	17.200	17.200	15.000	15.300	15.300	41,006
2026-04-20	15.000	18.400	14.500	17.100	17.100	119,767
2026-04-17	15.300	15.300	14.200	14.400	14.400	50,910
2026-04-16	15.700	15.800	15.050	15.500	15.500	15,834
2026-04-15	18.000	18.000	14.550	16.300	16.300	120,826
2026-04-14	18.100	18.200	18.100	18.100	18.100	43,000
2026-04-13	18.200	18.200	18.200	18.200	18.200	0
2026-04-10	18.200	18.200	18.200	18.200	18.200	1
2026-04-09	18.100	18.100	18.100	18.100	18.100	5,000
2026-04-08	18.150	18.150	18.150	18.150	18.150	508
2026-04-07	18.100	18.100	18.100	18.100	18.100	1,001
2026-04-02	17.400	17.400	17.400	17.400	17.400	1
2026-04-01	17.500	18.150	17.300	17.400	17.400	7,973
2026-03-31	17.500	17.500	17.500	17.500	17.500	200
2026-03-30	18.200	18.200	18.200	18.200	18.200	0
2026-03-27	17.500	18.200	17.500	18.200	18.200	10,011
2026-03-26	18.350	18.350	18.350	18.350	18.350	1
2026-03-25	17.550	18.350	17.500	17.500	17.500	4,210
2026-03-24	17.550	18.350	17.550	18.350	18.350	1,260
2026-03-23	17.700	18.400	17.700	18.000	18.000	3,011
2026-03-20	17.600	17.950	17.000	17.950	17.950	313,360
2026-03-19	17.550	17.550	16.900	16.900	16.900	108
2026-03-18	17.550	17.550	17.550	17.550	17.550	2,008
2026-03-17	17.550	17.550	17.550	17.550	17.550	0
2026-03-16	17.550	17.550	17.550	17.550	17.550	6
2026-03-13	16.200	17.050	16.200	17.000	17.000	53,300
2026-03-12	16.400	16.500	16.300	16.400	16.400	22,400
2026-03-11	16.400	16.500	16.400	16.500	16.500	20,000
2026-03-10	16.400	17.200	16.400	16.500	16.500	14,837
2026-03-09	16.700	16.700	16.700	16.700	16.700	0
2026-03-06	16.700	16.700	16.700	16.700	16.700	1,000
2026-03-05	16.750	16.800	15.850	16.000	16.000	171,800
2026-03-04	17.550	17.550	17.550	17.550	17.550	0
2026-03-03	17.550	17.550	17.550	17.550	17.550	8
2026-03-02	17.000	17.000	17.000	17.000	17.000	0
2026-02-26	17.250	17.800	16.800	17.000	17.000	136,300
2026-02-25	16.550	17.550	16.200	17.350	17.350	241,000
2026-02-24	17.250	17.300	16.500	17.000	17.000	165,800
2026-02-23	18.000	18.100	17.300	18.100	18.100	20,016
2026-02-11	18.400	18.450	17.600	17.600	17.600	11,524
2026-02-10	17.600	17.600	17.600	17.600	17.600	100
2026-02-09	17.750	17.750	17.750	17.750	17.750	0
2026-02-06	17.650	18.300	17.650	17.750	17.750	12,110
2026-02-05	18.450	18.450	18.450	18.450	18.450	8
2026-02-04	17.650	18.200	17.650	18.000	18.000	8,010
2026-02-03	18.500	18.500	18.500	18.500	18.500	14
2026-02-02	18.100	18.200	18.050	18.200	18.200	25,000
2026-01-30	18.150	18.250	18.150	18.250	18.250	9,300
2026-01-29	19.000	19.000	19.000	19.000	19.000	8
2026-01-28	18.000	18.500	18.000	18.400	18.400	18,000
2026-01-27	17.500	18.200	17.300	18.150	18.150	35,124
2026-01-26	18.100	18.100	18.100	18.100	18.100	1,093
2026-01-23	18.100	18.100	17.950	18.100	18.100	11,186
2026-01-22	18.700	18.700	18.700	18.700	18.700	8
2026-01-21	18.850	18.850	17.950	18.050	18.050	17,100
2026-01-20	18.200	18.400	18.200	18.200	18.200	4,500
2026-01-19	18.400	18.550	18.400	18.550	18.550	10,260

← NewerPage 3 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.