3043.TW - Powercom Co., Ltd

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20192.61002.61002.46002.46002.4600178,359
Aug 15, 20192.64002.64002.62002.62002.6200628,715
Aug 14, 20192.22002.40002.22002.40002.4000117,491
Aug 13, 20192.27002.30002.22002.30002.300059,000
Aug 12, 20192.22002.27002.22002.27002.270072,000
Aug 09, 20192.26002.26002.26002.26002.2600-
Aug 08, 20192.22002.26002.22002.26002.260099,690
Aug 07, 20192.22002.26002.22002.26002.260042,432
Aug 06, 20192.25002.25002.21002.25002.2500135,700
Aug 05, 20192.25002.27002.25002.27002.270045,001
Aug 02, 20192.25002.28002.21002.28002.280091,000
Aug 01, 20192.25002.30002.25002.30002.300041,850
Jul 31, 20192.25002.28002.25002.28002.280078,081
Jul 30, 20192.26002.30002.26002.30002.300096,196
Jul 29, 20192.27002.27002.21002.27002.2700162,502
Jul 26, 20192.27002.28002.26002.28002.2800146,274
Jul 25, 20192.27002.29002.25002.29002.290064,363
Jul 24, 20192.30002.30002.25002.30002.3000175,319
Jul 23, 20192.30002.30002.25002.30002.300095,361
Jul 22, 20192.30002.30002.30002.30002.300035,070
Jul 19, 20192.30002.32002.28002.31002.310044,350
Jul 18, 20192.30002.32002.30002.32002.320043,570
Jul 17, 20192.31002.32002.30002.32002.3200140,495
Jul 16, 20192.32002.32002.31002.31002.310071,280
Jul 15, 20192.32002.34002.32002.34002.340026,744
Jul 12, 20192.30002.34002.27002.34002.3400198,507
Jul 11, 20192.32002.34002.31002.34002.3400136,284
Jul 10, 20192.31002.35002.31002.35002.350056,567
Jul 09, 20192.32002.35002.31002.31002.310085,560
Jul 08, 20192.36002.36002.35002.35002.3500145,253
Jul 05, 20192.36002.38002.36002.38002.3800110,530
Jul 04, 20192.38002.38002.36002.38002.380094,108
Jul 03, 20192.35002.39002.35002.39002.390028,050
Jul 02, 20192.37002.37002.35002.35002.3500200,682
Jul 01, 20192.35002.39002.35002.39002.390036,967
Jun 28, 20192.35002.38002.35002.35002.350063,406
Jun 27, 20192.35002.39002.35002.39002.390091,601
Jun 26, 20192.35002.39002.35002.39002.390037,716
Jun 25, 20192.40002.40002.35002.35002.3500133,380
Jun 24, 20192.35002.40002.35002.40002.400049,999
Jun 21, 20192.40002.40002.35002.40002.400069,998
Jun 20, 20192.35002.40002.35002.40002.400042,083
Jun 19, 20192.38002.40002.37002.40002.400017,592
Jun 18, 20192.35002.40002.35002.40002.400091,362
Jun 17, 20192.40002.40002.38002.40002.4000161,478
Jun 14, 20192.35002.45002.35002.45002.450097,208
Jun 13, 20192.36002.40002.35002.40002.400078,515
Jun 12, 20192.36002.40002.36002.40002.400037,424
Jun 11, 20192.35002.40002.35002.40002.400087,800
Jun 10, 20192.40002.40002.37002.40002.400016,943
Jun 06, 20192.35002.40002.35002.40002.400040,484
Jun 05, 20192.38002.40002.38002.40002.400077,140
Jun 04, 20192.45002.45002.38002.38002.3800112,751
Jun 03, 20192.60002.60002.42002.42002.420074,559
May 31, 20192.69002.69002.47002.50002.500072,807
May 30, 20192.40002.45002.40002.45002.450024,492
May 29, 20192.40002.45002.35002.45002.450047,999
May 28, 20192.32002.45002.32002.45002.4500155,676
May 27, 20192.52002.52002.40002.40002.400016,280
May 24, 20192.35002.40002.35002.40002.400025,584
May 23, 20192.40002.40002.40002.40002.400037,320
May 22, 20192.40002.40002.40002.40002.400030,674
May 21, 20192.40002.43002.40002.43002.430060,500
May 20, 20192.35002.43002.35002.43002.43008,001
May 17, 20192.40002.40002.35002.40002.400037,451
May 16, 20192.40002.40002.32002.40002.400087,821
May 15, 20192.35002.41002.35002.41002.410049,830
May 14, 20192.35002.36002.35002.35002.350044,142
May 13, 20192.39002.50002.38002.39002.390082,636
May 10, 20192.41002.42002.38002.41002.410081,900
May 09, 20192.42002.42002.40002.42002.420067,307
May 08, 20192.45002.45002.45002.45002.450077,455
May 07, 20192.42002.49002.42002.43002.430024,514
May 06, 20192.41002.41002.41002.41002.410010,402
May 03, 20192.55002.55002.45002.45002.450097,401
May 02, 20192.41002.50002.41002.50002.500045,116
Apr 30, 20192.50002.50002.45002.45002.450046,630
Apr 29, 20192.42002.50002.38002.50002.500054,516
Apr 26, 20192.44002.45002.40002.45002.450090,984
Apr 25, 20192.46002.46002.40002.45002.450042,981
Apr 24, 20192.50002.50002.41002.50002.500071,700
Apr 23, 20192.38002.50002.38002.50002.500036,201
Apr 22, 20192.45002.45002.41002.41002.4100100,026
Apr 19, 20192.41002.50002.41002.50002.500063,020
Apr 18, 20192.40002.41002.40002.41002.410055,919
Apr 17, 20192.43002.45002.43002.45002.450013,409
Apr 16, 20192.55002.55002.45002.46002.460058,004
Apr 15, 20192.48002.50002.48002.50002.500053,491
Apr 12, 20192.48002.48002.45002.48002.4800107,944
Apr 11, 20192.40002.50002.40002.50002.5000126,965
Apr 10, 20192.31002.43002.31002.43002.430092,934
Apr 09, 20192.25002.38002.23002.38002.380093,857
Apr 08, 20192.27002.28002.25002.28002.2800167,847
Apr 03, 20192.30002.30002.20002.28002.2800244,978
Apr 02, 20192.29002.30002.27002.30002.3000117,281
Apr 01, 20192.40002.40002.30002.30002.3000279,331
Mar 29, 20192.39002.45002.39002.45002.450058,993
Mar 28, 20192.42002.42002.41002.42002.4200137,634
Mar 27, 20192.45002.45002.40002.45002.4500149,946
Mar 26, 20192.50002.50002.50002.50002.500076,340
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...