3043.TW - Powercom Co., Ltd

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20202.35002.35002.25002.25002.2500389,892
Jan 16, 20202.47002.47002.07002.35002.3500967,332
Jan 15, 20202.15002.25002.15002.25002.2500855,927
Jan 14, 20202.03002.05002.03002.05002.0500415,246
Jan 13, 20201.75001.87001.75001.87001.8700347,436
Jan 10, 20201.65001.70001.65001.70001.7000130,181
Jan 09, 20201.63001.67001.63001.67001.670095,857
Jan 08, 20201.71001.71001.71001.71001.710018,050
Jan 07, 20201.67001.71001.67001.71001.7100145,238
Jan 06, 20201.63001.67001.63001.67001.6700267,741
Jan 03, 20201.80001.80001.66001.75001.7500178,472
Jan 02, 20201.85001.85001.73001.80001.8000134,911
Dec 31, 20191.84001.87001.83001.83001.830084,386
Dec 30, 20191.78001.85001.78001.82001.8200102,290
Dec 27, 20191.81001.82001.78001.80001.800075,532
Dec 26, 20191.84001.85001.81001.81001.8100145,832
Dec 25, 20191.75001.82001.75001.80001.8000156,756
Dec 24, 20191.79001.81001.75001.75001.7500130,254
Dec 23, 20191.79001.80001.70001.79001.7900205,120
Dec 20, 20191.66001.77001.66001.77001.7700278,651
Dec 19, 20191.73001.73001.60001.66001.6600439,201
Dec 18, 20191.75001.75001.65001.65001.6500487,239
Dec 17, 20191.83001.83001.75001.75001.7500247,617
Dec 16, 20191.96001.96001.80001.80001.80004,285
Dec 13, 20192.03002.03002.00002.00002.0000164,200
Dec 12, 20191.98002.01001.98002.01002.0100256,969
Dec 11, 20191.99002.00001.97001.97001.9700175,613
Dec 10, 20191.95002.00001.95002.00002.0000113,788
Dec 09, 20192.02002.02001.95001.95001.9500125,574
Dec 06, 20191.95002.02001.95002.02002.0200130,805
Dec 05, 20191.94002.15001.94002.02002.0200518,681
Dec 04, 20192.15002.15002.12002.15002.1500139,476
Dec 03, 20192.38002.38002.22002.29002.2900183,381
Dec 02, 20192.19002.40002.19002.38002.3800873,178
Nov 29, 20191.81002.20001.81002.20002.20001,256,893
Nov 28, 20192.00002.00002.00002.00002.00002,039,204
Nov 27, 20192.35002.35002.22002.22002.2200836,309
Nov 26, 20192.73002.73002.46002.46002.4600515,318
Nov 25, 20192.70002.90002.70002.73002.7300237,999
Nov 22, 20192.70002.70002.69002.70002.7000125,280
Nov 21, 20192.60002.65002.56002.65002.6500106,940
Nov 20, 20192.68002.70002.64002.64002.640070,633
Nov 19, 20192.64002.70002.64002.68002.680083,005
Nov 18, 20192.72002.72002.61002.61002.6100195,066
Nov 15, 20192.58002.72002.58002.72002.7200364,999
Nov 14, 20192.62002.62002.60002.60002.600073,064
Nov 13, 20192.70002.70002.60002.65002.6500116,070
Nov 12, 20192.60002.70002.60002.70002.700037,610
Nov 11, 20192.80002.80002.60002.60002.600071,999
Nov 08, 20192.55002.60002.54002.60002.600059,070
Nov 07, 20192.55002.55002.55002.55002.550021,548
Nov 06, 20192.55002.60002.55002.55002.5500132,548
Nov 05, 20192.65002.65002.55002.62002.620064,567
Nov 04, 20192.45002.60002.45002.60002.600058,698
Nov 01, 20192.50002.60002.45002.50002.5000100,869
Oct 31, 20192.60002.62002.50002.50002.5000135,482
Oct 30, 20192.65002.74002.65002.65002.650062,877
Oct 29, 20192.63002.71002.63002.70002.7000117,890
Oct 28, 20192.63002.63002.63002.63002.630042,438
Oct 25, 20192.60002.68002.60002.68002.680032,898
Oct 24, 20192.60002.65002.60002.65002.650024,697
Oct 23, 20192.52002.60002.52002.60002.600020,837
Oct 22, 20192.50002.54002.50002.54002.540010,565
Oct 21, 20192.55002.55002.50002.53002.530060,227
Oct 18, 20192.60002.60002.55002.59002.590098,842
Oct 17, 20192.65002.66002.60002.63002.6300152,713
Oct 16, 20192.70002.70002.65002.65002.6500174,910
Oct 15, 20192.78002.78002.71002.72002.7200151,392
Oct 14, 20192.72002.84002.72002.83002.830074,557
Oct 09, 20192.61002.72002.61002.72002.720041,830
Oct 08, 20192.60002.75002.55002.60002.6000117,350
Oct 07, 20192.75002.75002.60002.60002.6000245,962
Oct 04, 20192.75002.80002.75002.79002.790090,441
Oct 03, 20192.75002.78002.75002.75002.750053,340
Oct 02, 20192.75002.85002.75002.78002.780049,121
Oct 01, 20192.85002.85002.75002.75002.7500126,350
Sep 27, 20192.75002.80002.75002.80002.800041,140
Sep 26, 20192.80002.80002.75002.78002.780068,568
Sep 25, 20192.75002.76002.75002.76002.760054,841
Sep 24, 20192.80002.80002.75002.78002.780074,070
Sep 23, 20192.77002.78002.77002.78002.780042,720
Sep 20, 20192.75002.80002.75002.78002.7800135,035
Sep 19, 20192.75002.80002.75002.78002.780076,297
Sep 18, 20192.85002.85002.80002.80002.8000190,010
Sep 17, 20192.79002.85002.79002.80002.8000163,678
Sep 16, 20192.79002.80002.79002.79002.7900205,139
Sep 12, 20192.80002.80002.79002.79002.7900293,199
Sep 11, 20192.75002.79002.75002.79002.7900308,710
Sep 10, 20192.69002.75002.69002.75002.7500269,762
Sep 06, 20192.66002.69002.66002.69002.690084,045
Sep 05, 20192.70002.70002.65002.69002.6900122,159
Sep 04, 20192.69002.76002.65002.70002.7000113,776
Sep 03, 20192.70002.70002.69002.69002.690075,701
Sep 02, 20192.68002.69002.65002.69002.690070,378
Aug 30, 20192.71002.78002.68002.69002.6900273,725
Aug 29, 20192.72002.75002.72002.72002.7200356,596
Aug 28, 20192.71002.71002.65002.71002.7100158,420
Aug 27, 20192.65002.75002.65002.71002.7100264,982
Aug 26, 2019------
Aug 23, 20192.53002.62002.53002.61002.6100150,490
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...