1 Production Film Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 18.450 | 18.800 | 18.400 | 18.800 | 18.800 | 3,331 |
| 2026-01-15 | 18.500 | 18.800 | 17.900 | 18.500 | 18.500 | 38,203 |
| 2026-01-14 | 19.350 | 19.350 | 18.400 | 18.400 | 18.400 | 6,819 |
| 2026-01-13 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 1 |
| 2026-01-12 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 4,006 |
| 2026-01-09 | 18.600 | 19.200 | 18.600 | 19.000 | 19.000 | 8,000 |
| 2026-01-08 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 1,008 |
| 2026-01-07 | 19.000 | 19.100 | 18.800 | 19.100 | 19.100 | 15,150 |
| 2026-01-06 | 20.100 | 20.100 | 19.100 | 19.200 | 19.200 | 11,233 |
| 2026-01-05 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 300 |
| 2026-01-02 | 20.100 | 20.100 | 19.100 | 20.100 | 20.100 | 19 |
| 2025-12-31 | 19.250 | 20.100 | 19.200 | 20.100 | 20.100 | 4,011 |
| 2025-12-30 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 6,000 |
| 2025-12-29 | 19.500 | 20.850 | 18.800 | 20.050 | 20.050 | 88,000 |
| 2025-12-26 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 501 |
| 2025-12-24 | 19.800 | 20.200 | 19.700 | 19.800 | 19.800 | 27,000 |
| 2025-12-23 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 8 |
| 2025-12-22 | 21.050 | 21.050 | 18.800 | 20.200 | 20.200 | 58,500 |
| 2025-12-19 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2025-12-18 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 6,000 |
| 2025-12-17 | 21.500 | 22.350 | 21.250 | 21.500 | 21.500 | 24,016 |
| 2025-12-16 | 20.650 | 21.500 | 20.500 | 20.700 | 20.700 | 30,016 |
| 2025-12-15 | 19.800 | 20.100 | 19.800 | 20.000 | 20.000 | 6,000 |
| 2025-12-12 | 21.000 | 21.000 | 19.950 | 19.950 | 19.950 | 5,268 |
| 2025-12-11 | 20.000 | 21.000 | 20.000 | 21.000 | 21.000 | 4,998 |
| 2025-12-10 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2025-12-09 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 6,000 |
| 2025-12-08 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-12-05 | 21.000 | 22.000 | 21.000 | 22.000 | 22.000 | 6,008 |
| 2025-12-04 | 21.850 | 22.000 | 21.850 | 22.000 | 22.000 | 7,000 |
| 2025-12-03 | 22.000 | 22.050 | 22.000 | 22.050 | 22.050 | 3,200 |
| 2025-12-02 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2025-12-01 | 22.500 | 23.000 | 22.350 | 23.000 | 23.000 | 4,004 |
| 2025-11-28 | 23.150 | 24.100 | 22.800 | 22.800 | 22.800 | 11,018 |
| 2025-11-27 | 22.000 | 23.200 | 21.500 | 22.450 | 22.450 | 40,006 |
| 2025-11-26 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 4,000 |
| 2025-11-25 | 20.650 | 21.550 | 20.650 | 21.350 | 21.350 | 39,000 |
| 2025-11-24 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2025-11-21 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 6,000 |
| 2025-11-20 | 21.000 | 21.050 | 21.000 | 21.050 | 21.050 | 6,000 |
| 2025-11-19 | 20.500 | 20.600 | 20.500 | 20.600 | 20.600 | 8,000 |
| 2025-11-18 | 21.200 | 21.200 | 21.000 | 21.000 | 21.000 | 4,775 |
| 2025-11-17 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 3,000 |
| 2025-11-14 | 20.600 | 21.000 | 20.450 | 20.500 | 20.500 | 18,082 |
| 2025-11-13 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 0 |
| 2025-11-12 | 21.300 | 21.950 | 21.300 | 21.400 | 21.400 | 22,224 |
| 2025-11-11 | 21.050 | 21.450 | 21.050 | 21.300 | 21.300 | 1,007 |
| 2025-11-10 | 21.050 | 21.200 | 21.050 | 21.200 | 21.200 | 17,000 |
| 2025-11-07 | 21.950 | 21.950 | 21.850 | 21.850 | 21.850 | 6,000 |
| 2025-11-06 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 0 |
| 2025-11-05 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 8 |
| 2025-11-04 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 0 |
| 2025-11-03 | 24.000 | 24.000 | 21.850 | 22.400 | 22.400 | 38,065 |
| 2025-10-31 | 22.200 | 23.150 | 22.200 | 23.100 | 23.100 | 120,282 |
| 2025-10-30 | 22.050 | 22.800 | 22.000 | 22.200 | 22.200 | 20,000 |
| 2025-10-29 | 19.500 | 23.100 | 19.500 | 23.000 | 23.000 | 90,055 |
| 2025-10-28 | 19.100 | 20.500 | 19.000 | 20.000 | 20.000 | 68,197 |
| 2025-10-27 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 1,000 |
| 2025-10-23 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2025-10-22 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
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.