1 Production Film Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 18.050 | 18.850 | 18.000 | 18.000 | 18.000 | 47,001 |
| 2025-04-29 | 18.000 | 18.850 | 18.000 | 18.850 | 18.850 | 12,002 |
| 2025-04-28 | 17.950 | 18.850 | 17.950 | 18.850 | 18.850 | 13,009 |
| 2025-04-25 | 17.950 | 18.900 | 17.900 | 18.850 | 18.850 | 51,504 |
| 2025-04-24 | 17.850 | 18.550 | 17.850 | 18.550 | 18.550 | 58,003 |
| 2025-04-23 | 17.850 | 18.650 | 17.850 | 18.650 | 18.650 | 20,009 |
| 2025-04-22 | 17.800 | 18.650 | 17.500 | 17.800 | 17.800 | 136,155 |
| 2025-04-21 | 18.000 | 18.650 | 17.300 | 17.800 | 17.800 | 200,411 |
| 2025-04-18 | 17.500 | 18.850 | 16.650 | 18.850 | 18.850 | 143,033 |
| 2025-04-17 | 16.800 | 18.900 | 16.150 | 18.100 | 18.100 | 167,117 |
| 2025-04-16 | 17.700 | 17.700 | 16.700 | 17.000 | 17.000 | 47,503 |
| 2025-04-15 | 16.900 | 17.450 | 16.900 | 17.450 | 17.450 | 28,313 |
| 2025-04-14 | 17.600 | 18.500 | 17.000 | 17.100 | 17.100 | 147,028 |
| 2025-04-11 | 18.100 | 18.100 | 16.750 | 17.550 | 17.550 | 40,106 |
| 2025-04-10 | 18.550 | 19.000 | 18.550 | 18.900 | 18.900 | 11,010 |
| 2025-04-09 | 18.950 | 19.200 | 18.050 | 18.200 | 18.200 | 176,302 |
| 2025-04-08 | 18.900 | 19.300 | 18.900 | 19.000 | 19.000 | 49,009 |
| 2025-04-07 | 20.050 | 20.050 | 18.800 | 19.100 | 19.100 | 616,022 |
| 2025-04-02 | 20.400 | 20.400 | 20.000 | 20.200 | 20.200 | 12,008 |
| 2025-04-01 | 20.000 | 20.400 | 20.000 | 20.200 | 20.200 | 41,000 |
| 2025-03-31 | 20.000 | 20.400 | 20.000 | 20.200 | 20.200 | 42,515 |
| 2025-03-28 | 20.200 | 20.400 | 20.000 | 20.200 | 20.200 | 70,501 |
| 2025-03-27 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2025-03-26 | 20.000 | 20.200 | 20.000 | 20.200 | 20.200 | 42,700 |
| 2025-03-25 | 20.500 | 20.500 | 19.900 | 20.500 | 20.500 | 1,059 |
| 2025-03-24 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 8 |
| 2025-03-21 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 1 |
| 2025-03-20 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 1 |
| 2025-03-19 | 20.000 | 20.600 | 19.500 | 20.450 | 20.450 | 28,148 |
| 2025-03-18 | 19.700 | 20.300 | 19.700 | 20.200 | 20.200 | 56,149 |
| 2025-03-17 | 19.800 | 20.600 | 19.700 | 20.200 | 20.200 | 42,007 |
| 2025-03-14 | 20.600 | 20.600 | 19.800 | 20.600 | 20.600 | 29,003 |
| 2025-03-13 | 20.600 | 20.600 | 19.800 | 19.800 | 19.800 | 12,002 |
| 2025-03-12 | 19.900 | 20.600 | 19.800 | 20.600 | 20.600 | 17,006 |
| 2025-03-11 | 19.750 | 20.650 | 19.500 | 20.000 | 20.000 | 98,136 |
| 2025-03-10 | 20.750 | 20.750 | 19.800 | 20.000 | 20.000 | 14,005 |
| 2025-03-07 | 20.000 | 20.800 | 19.500 | 19.900 | 19.900 | 36,670 |
| 2025-03-06 | 20.000 | 20.000 | 19.000 | 20.000 | 20.000 | 23,440 |
| 2025-03-05 | 20.000 | 20.000 | 19.300 | 20.000 | 20.000 | 536 |
| 2025-03-04 | 19.500 | 20.000 | 19.450 | 19.800 | 19.800 | 11,540 |
| 2025-03-03 | 19.550 | 20.450 | 19.500 | 20.450 | 20.450 | 20,005 |
| 2025-02-27 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 3 |
| 2025-02-26 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 1 |
| 2025-02-25 | 19.600 | 20.550 | 19.600 | 20.000 | 20.000 | 4,003 |
| 2025-02-24 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 1 |
| 2025-02-21 | 19.500 | 20.450 | 19.500 | 20.450 | 20.450 | 6 |
| 2025-02-20 | 20.000 | 20.500 | 19.700 | 20.500 | 20.500 | 14,011 |
| 2025-02-19 | 20.300 | 20.650 | 19.700 | 20.650 | 20.650 | 13,003 |
| 2025-02-18 | 20.650 | 20.650 | 20.650 | 20.650 | 20.650 | 1 |
| 2025-02-17 | 20.000 | 20.200 | 19.800 | 20.200 | 20.200 | 27,004 |
| 2025-02-14 | 20.750 | 20.750 | 20.050 | 20.050 | 20.050 | 3,001 |
| 2025-02-13 | 20.000 | 20.200 | 20.000 | 20.200 | 20.200 | 12,000 |
| 2025-02-12 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 8 |
| 2025-02-11 | 20.200 | 20.300 | 20.000 | 20.200 | 20.200 | 55,000 |
| 2025-02-10 | 20.200 | 21.000 | 20.200 | 21.000 | 21.000 | 28,311 |
| 2025-02-07 | 20.300 | 20.500 | 20.200 | 20.300 | 20.300 | 15,003 |
| 2025-02-06 | 21.000 | 21.150 | 20.900 | 21.150 | 21.150 | 12,020 |
| 2025-02-05 | 20.700 | 20.800 | 20.200 | 20.800 | 20.800 | 10,006 |
| 2025-02-04 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 3 |
| 2025-02-03 | 20.000 | 20.500 | 20.000 | 20.500 | 20.500 | 10,014 |
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.