1 Production Film Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 20.100 | 20.250 | 19.900 | 20.100 | 20.100 | 31,005 |
| 2025-01-21 | 19.950 | 20.250 | 19.900 | 20.200 | 20.200 | 31,208 |
| 2025-01-20 | 20.400 | 20.400 | 19.950 | 20.250 | 20.250 | 5,009 |
| 2025-01-17 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 4 |
| 2025-01-16 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 4 |
| 2025-01-15 | 19.550 | 20.500 | 19.550 | 20.450 | 20.450 | 19,007 |
| 2025-01-14 | 20.100 | 20.500 | 20.000 | 20.500 | 20.500 | 8,002 |
| 2025-01-13 | 20.600 | 21.050 | 20.000 | 21.050 | 21.050 | 2,072 |
| 2025-01-10 | 19.950 | 20.700 | 19.950 | 20.500 | 20.500 | 62,013 |
| 2025-01-09 | 19.900 | 20.500 | 19.900 | 20.300 | 20.300 | 6,060 |
| 2025-01-08 | 20.500 | 20.500 | 19.700 | 20.300 | 20.300 | 86,075 |
| 2025-01-07 | 20.000 | 20.300 | 19.550 | 20.100 | 20.100 | 23,964 |
| 2025-01-06 | 20.400 | 20.400 | 20.000 | 20.100 | 20.100 | 9,006 |
| 2025-01-03 | 21.000 | 21.000 | 19.500 | 20.500 | 20.500 | 45,021 |
| 2025-01-02 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 5 |
| 2024-12-31 | 20.900 | 21.500 | 20.200 | 21.000 | 21.000 | 7,008 |
| 2024-12-30 | 21.200 | 21.200 | 20.950 | 21.200 | 21.200 | 14,006 |
| 2024-12-27 | 21.550 | 21.550 | 20.850 | 21.500 | 21.500 | 4,331 |
| 2024-12-26 | 20.500 | 22.300 | 20.400 | 22.000 | 22.000 | 75,614 |
| 2024-12-25 | 20.400 | 20.600 | 20.200 | 20.600 | 20.600 | 31,094 |
| 2024-12-24 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 4 |
| 2024-12-23 | 19.950 | 20.400 | 19.950 | 20.400 | 20.400 | 3,016 |
| 2024-12-20 | 20.100 | 20.400 | 19.500 | 20.100 | 20.100 | 72,008 |
| 2024-12-19 | 20.000 | 20.200 | 19.800 | 19.900 | 19.900 | 44,511 |
| 2024-12-18 | 20.100 | 20.200 | 19.700 | 20.150 | 20.150 | 150,006 |
| 2024-12-17 | 20.200 | 20.200 | 19.200 | 20.150 | 20.150 | 78,010 |
| 2024-12-16 | 20.050 | 20.150 | 19.850 | 20.150 | 20.150 | 20,280 |
| 2024-12-13 | 20.500 | 20.500 | 20.050 | 20.200 | 20.200 | 6,108 |
| 2024-12-12 | 20.100 | 20.500 | 20.100 | 20.500 | 20.500 | 42,465 |
| 2024-12-11 | 20.400 | 20.850 | 20.300 | 20.400 | 20.400 | 11,314 |
| 2024-12-10 | 20.000 | 20.300 | 19.900 | 20.100 | 20.100 | 36,800 |
| 2024-12-09 | 20.000 | 20.200 | 20.000 | 20.000 | 20.000 | 19,000 |
| 2024-12-06 | 20.000 | 20.200 | 20.000 | 20.100 | 20.100 | 6,001 |
| 2024-12-05 | 20.100 | 20.200 | 19.950 | 20.100 | 20.100 | 138,000 |
| 2024-12-04 | 20.200 | 20.500 | 20.200 | 20.500 | 20.500 | 3,001 |
| 2024-12-03 | 20.400 | 20.400 | 20.100 | 20.400 | 20.400 | 7,209 |
| 2024-12-02 | 20.100 | 20.500 | 20.000 | 20.400 | 20.400 | 80,163 |
| 2024-11-29 | 20.000 | 20.500 | 19.900 | 20.500 | 20.500 | 86,021 |
| 2024-11-28 | 20.500 | 20.500 | 20.000 | 20.400 | 20.400 | 52,106 |
| 2024-11-27 | 20.850 | 20.950 | 20.000 | 20.400 | 20.400 | 42,007 |
| 2024-11-26 | 20.250 | 20.850 | 20.250 | 20.850 | 20.850 | 12,002 |
| 2024-11-25 | 20.800 | 20.850 | 20.300 | 20.850 | 20.850 | 9,117 |
| 2024-11-22 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 8 |
| 2024-11-21 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 5 |
| 2024-11-20 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2024-11-19 | 20.100 | 20.500 | 20.100 | 20.500 | 20.500 | 1,005 |
| 2024-11-18 | 20.100 | 20.800 | 20.100 | 20.800 | 20.800 | 5,016 |
| 2024-11-15 | 20.000 | 20.800 | 20.000 | 20.100 | 20.100 | 4,001 |
| 2024-11-14 | 20.000 | 21.000 | 19.900 | 19.900 | 19.900 | 18,001 |
| 2024-11-13 | 21.000 | 21.000 | 20.000 | 20.100 | 20.100 | 23,501 |
| 2024-11-12 | 21.000 | 21.000 | 20.000 | 21.000 | 21.000 | 16,603 |
| 2024-11-11 | 21.000 | 21.000 | 20.000 | 20.800 | 20.800 | 110,002 |
| 2024-11-08 | 20.000 | 21.000 | 20.000 | 21.000 | 21.000 | 61,504 |
| 2024-11-07 | 20.000 | 20.200 | 20.000 | 20.100 | 20.100 | 51,700 |
| 2024-11-06 | 20.950 | 20.950 | 19.800 | 20.750 | 20.750 | 39,586 |
| 2024-11-05 | 20.950 | 20.950 | 20.950 | 20.950 | 20.950 | 1 |
| 2024-11-04 | 20.950 | 21.800 | 20.000 | 21.000 | 21.000 | 72,316 |
| 2024-11-01 | 21.300 | 21.300 | 21.000 | 21.000 | 21.000 | 2,102 |
| 2024-10-30 | 21.550 | 21.550 | 20.950 | 21.300 | 21.300 | 2,303 |
| 2024-10-29 | 21.200 | 21.600 | 21.000 | 21.550 | 21.550 | 8,804 |
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.