1 Production Film Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.550	25.000	24.450	24.700	24.700	41,411
2025-07-24	24.450	25.000	24.450	25.000	25.000	10,111
2025-07-23	24.400	24.950	24.400	24.600	24.600	115,031
2025-07-22	24.400	25.200	24.300	24.800	24.800	86,569
2025-07-21	24.100	25.100	23.950	24.400	24.400	174,065
2025-07-18	23.700	24.200	23.550	23.950	23.950	94,115
2025-07-17	23.650	24.000	23.400	23.850	23.850	74,100
2025-07-16	23.500	23.950	23.450	23.450	23.450	32,111
2025-07-15	23.300	23.850	23.300	23.700	23.700	41,101
2025-07-14	23.400	24.150	22.800	23.950	23.950	149,434
2025-07-11	23.300	23.750	23.300	23.550	23.550	422,696
2025-07-10	22.900	23.950	22.700	23.600	23.600	267,964
2025-07-09	22.300	22.900	22.300	22.900	22.900	128,295
2025-07-08	22.250	23.000	22.200	22.500	22.500	311,136
2025-07-07	22.350	22.400	22.100	22.100	22.100	249,151
2025-07-04	22.150	22.500	22.150	22.250	22.250	236,187
2025-07-03	22.150	22.400	21.900	22.250	22.250	78,031
2025-07-02	22.050	22.500	22.000	22.150	22.150	61,650
2025-07-01	21.950	22.400	21.950	22.300	22.300	21,500
2025-06-30	22.000	22.150	21.900	21.950	21.950	64,601
2025-06-27	22.000	22.050	21.900	21.950	21.950	34,500
2025-06-26	22.000	22.600	21.750	21.950	21.950	130,130
2025-06-25	21.950	22.100	21.000	21.050	21.050	52,511
2025-06-24	20.750	21.300	20.700	21.000	21.000	273,000
2025-06-23	20.700	21.000	20.250	20.850	20.850	65,830
2025-06-20	21.000	21.050	20.700	20.850	20.850	63,036
2025-06-19	20.650	21.000	20.650	20.950	20.950	22,096
2025-06-18	20.450	20.900	20.450	20.750	20.750	17,300
2025-06-17	20.250	20.950	20.250	20.600	20.600	67,010
2025-06-16	21.000	21.000	20.000	20.350	20.350	56,808
2025-06-13	19.850	20.250	19.700	20.000	20.000	66,006
2025-06-12	19.950	20.200	19.900	20.200	20.200	8,005
2025-06-11	19.600	20.100	19.450	19.850	19.850	78,110
2025-06-10	20.150	20.150	19.100	20.100	20.100	20,621
2025-06-09	19.700	20.150	19.500	19.500	19.500	12,038
2025-06-06	19.500	19.500	18.950	18.950	18.950	2,000
2025-06-05	18.900	19.200	18.900	19.100	19.100	58,000
2025-06-04	18.900	18.900	18.900	18.900	18.900	2,000
2025-06-03	18.900	19.650	18.900	19.650	19.650	2,500
2025-06-02	18.800	19.600	18.800	19.050	19.050	15,006
2025-05-29	19.700	19.700	19.700	19.700	19.700	301
2025-05-28	19.000	19.300	19.000	19.300	19.300	10,001
2025-05-27	18.800	20.450	18.700	20.200	20.200	58,013
2025-05-26	18.700	18.700	18.700	18.700	18.700	4,000
2025-05-23	18.600	19.100	18.600	18.800	18.800	13,232
2025-05-22	18.700	19.000	18.300	19.000	19.000	19,228
2025-05-21	18.800	19.250	18.650	19.250	19.250	27,003
2025-05-20	19.100	19.100	18.500	18.800	18.800	54,001
2025-05-19	19.400	19.400	18.550	19.100	19.100	48,004
2025-05-16	18.700	19.650	18.700	19.600	19.600	11,002
2025-05-15	19.650	19.650	18.700	18.800	18.800	7,009
2025-05-14	19.600	19.600	19.600	19.600	19.600	1
2025-05-13	19.650	19.650	18.700	19.600	19.600	6,002
2025-05-12	19.450	19.650	18.500	19.650	19.650	19,038
2025-05-09	19.000	19.550	18.500	18.800	18.800	28,015
2025-05-08	19.250	19.250	18.300	19.000	19.000	5,111
2025-05-07	19.350	20.250	18.700	18.700	18.700	66,003
2025-05-06	18.100	18.800	18.100	18.800	18.800	12,013
2025-05-05	18.100	18.850	18.000	18.200	18.200	55,006
2025-05-02	18.200	18.700	18.000	18.500	18.500	17,002

← NewerPage 6 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.