1 Production Film Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	20.700	22.600	20.700	21.200	21.200	68,247
2024-10-25	20.700	21.600	20.700	21.600	21.600	1,001
2024-10-24	21.000	21.700	20.700	21.550	21.550	13,514
2024-10-23	21.150	21.150	20.700	20.950	20.950	12,710
2024-10-22	21.100	21.150	20.700	21.150	21.150	9,013
2024-10-21	20.900	20.900	20.600	20.900	20.900	5,502
2024-10-18	20.550	20.900	20.550	20.900	20.900	163,203
2024-10-17	20.550	21.000	20.500	20.800	20.800	58,573
2024-10-16	21.100	21.100	20.400	20.900	20.900	25,453
2024-10-15	20.500	21.100	20.300	21.100	21.100	52,021
2024-10-14	20.500	20.500	20.050	20.500	20.500	1,170
2024-10-11	20.050	21.000	20.000	20.250	20.250	17,313
2024-10-09	20.100	20.950	20.000	20.600	20.600	27,008
2024-10-08	20.500	21.250	19.350	20.250	20.250	35,621
2024-10-07	20.500	20.500	19.550	19.550	19.550	8,002
2024-10-04	20.500	20.500	20.500	20.500	20.500	719
2024-10-01	20.800	20.800	19.650	20.500	20.500	355
2024-09-30	20.000	20.400	20.000	20.400	20.400	1,002
2024-09-27	20.350	20.450	19.500	20.450	20.450	22,020
2024-09-26	20.700	21.000	19.050	20.450	20.450	142,520
2024-09-25	21.000	21.000	20.050	20.250	20.250	36,005
2024-09-24	21.350	21.350	20.000	20.450	20.450	49,029
2024-09-23	19.850	21.000	19.800	21.000	21.000	112,713
2024-09-20	20.000	20.000	19.200	19.800	19.800	8,851
2024-09-19	19.250	20.000	19.200	19.950	19.950	47,956
2024-09-18	20.100	20.150	19.850	20.150	20.150	19,611
2024-09-16	19.200	20.150	19.200	20.150	20.150	222
2024-09-13	19.300	20.800	19.300	20.600	20.600	33,217
2024-09-12	21.500	21.500	19.900	20.750	20.750	67,605
2024-09-11	22.000	22.000	21.000	21.950	21.950	7,072
2024-09-10	22.250	23.000	21.800	21.900	21.900	17,031
2024-09-09	22.300	22.300	21.200	22.250	22.250	6,350
2024-09-06	23.000	23.000	21.500	22.300	22.300	24,198
2024-09-05	22.250	23.000	22.250	23.000	23.000	31,140
2024-09-04	23.400	23.500	22.650	22.950	22.950	48,364
2024-09-03	23.450	23.550	22.900	23.400	23.400	10,640
2024-09-02	24.000	24.300	23.300	23.500	23.500	21,012
2024-08-30	23.500	24.250	23.050	23.400	23.400	105,013
2024-08-29	24.000	24.000	23.050	23.400	23.400	57,148
2024-08-28	23.450	24.200	23.300	23.500	23.500	65,449
2024-08-27	23.700	24.150	23.200	23.350	23.350	146,613
2024-08-26	23.500	23.650	23.000	23.650	23.650	116,002
2024-08-23	23.700	23.750	22.900	23.250	23.250	80,350
2024-08-22	24.200	24.300	22.500	23.250	23.250	346,050
2024-08-21	24.000	24.200	23.000	23.600	23.600	452,745
2024-08-20	23.100	24.200	23.100	23.600	23.600	407,225
2024-08-19	22.500	23.100	22.400	23.050	23.050	122,701
2024-08-16	22.600	23.150	21.950	22.450	22.450	18,161
2024-08-15	23.000	23.000	21.850	22.600	22.600	24,914
2024-08-14	22.500	22.900	21.850	22.300	22.300	71,241
2024-08-13	22.600	22.650	21.750	22.600	22.600	30,241
2024-08-12	22.800	22.800	21.900	22.550	22.550	18,607
2024-08-09	22.750	24.100	22.200	22.450	22.450	116,011
2024-08-08	20.650	22.700	20.650	22.650	22.650	63,125
2024-08-07	20.800	20.800	20.000	20.800	20.800	5,042
2024-08-06	20.100	21.000	18.700	20.750	20.750	84,827
2024-08-05	20.900	21.950	20.000	20.100	20.100	61,425
2024-08-02	22.500	23.000	20.900	22.000	22.000	9,474
2024-08-01	21.950	22.750	20.850	22.750	22.750	253,070
2024-07-31	22.000	23.000	21.200	21.200	21.200	21,121

← NewerPage 9 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.