Pan German Universal Motors Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 318.00 | 320.00 | 315.00 | 316.50 | 316.50 | 151,125 |
| 2023-08-08 | 318.50 | 323.00 | 318.00 | 318.00 | 318.00 | 132,100 |
| 2023-08-07 | 318.50 | 318.50 | 307.50 | 318.00 | 318.00 | 215,250 |
| 2023-08-04 | 309.00 | 315.50 | 309.00 | 313.00 | 313.00 | 122,006 |
| 2023-08-02 | 316.00 | 317.00 | 307.00 | 309.00 | 309.00 | 313,105 |
| 2023-08-01 | 317.50 | 320.50 | 315.00 | 318.50 | 318.50 | 85,009 |
| 2023-07-31 | 328.00 | 328.00 | 315.00 | 315.00 | 315.00 | 272,031 |
| 2023-07-28 | 318.50 | 325.00 | 316.00 | 324.00 | 324.00 | 297,351 |
| 2023-07-27 | 320.00 | 320.00 | 314.00 | 315.50 | 315.50 | 96,000 |
| 2023-07-26 | 315.00 | 321.00 | 314.00 | 316.00 | 316.00 | 165,100 |
| 2023-07-25 | 316.50 | 318.00 | 312.00 | 315.00 | 315.00 | 167,050 |
| 2023-07-24 | 318.50 | 318.50 | 311.00 | 313.50 | 313.50 | 116,064 |
| 2023-07-21 | 320.00 | 320.00 | 314.00 | 315.00 | 315.00 | 143,537 |
| 2023-07-20 | 316.00 | 320.50 | 315.00 | 320.00 | 320.00 | 136,200 |
| 2023-07-19 | 320.00 | 323.00 | 313.00 | 316.00 | 316.00 | 246,072 |
| 2023-07-18 | 327.00 | 327.00 | 314.00 | 316.50 | 316.50 | 498,510 |
| 2023-07-17 | 330.00 | 331.00 | 324.00 | 325.00 | 325.00 | 205,451 |
| 2023-07-14 | 333.50 | 333.50 | 324.50 | 330.00 | 330.00 | 380,170 |
| 2023-07-13 | 335.00 | 338.50 | 332.50 | 333.00 | 333.00 | 243,220 |
| 2023-07-12 | 343.00 | 343.00 | 334.00 | 334.00 | 334.00 | 172,188 |
| 2023-07-11 | 336.00 | 339.50 | 330.50 | 339.00 | 339.00 | 313,100 |
| 2023-07-10 | 335.00 | 339.00 | 333.00 | 338.50 | 338.50 | 280,712 |
| 2023-07-07 | 331.00 | 331.00 | 324.00 | 329.50 | 329.50 | 339,020 |
| 2023-07-06 | 337.00 | 337.00 | 331.50 | 333.00 | 333.00 | 173,015 |
| 2023-07-05 | 335.50 | 337.50 | 334.50 | 336.00 | 336.00 | 203,025 |
| 2023-07-04 | 341.00 | 341.50 | 330.00 | 335.50 | 335.50 | 483,389 |
| 2023-07-03 | 342.00 | 342.00 | 336.00 | 338.00 | 338.00 | 345,156 |
| 2023-06-30 | 347.00 | 350.50 | 337.00 | 338.00 | 338.00 | 546,039 |
| 2023-06-29 | 344.50 | 350.00 | 342.50 | 345.50 | 345.50 | 413,010 |
| 2023-06-28 | 348.50 | 357.00 | 341.50 | 345.00 | 345.00 | 1,360,700 |
| 2023-06-27 | 334.50 | 341.00 | 330.50 | 339.50 | 339.50 | 841,426 |
| 2023-06-26 | 337.00 | 343.50 | 334.00 | 334.00 | 334.00 | 887,480 |
| 2023-06-21 | 323.50 | 342.00 | 321.50 | 337.00 | 337.00 | 1,616,706 |
| 2023-06-20 | 315.00 | 323.00 | 308.50 | 319.50 | 319.50 | 1,002,301 |
| 2023-06-19 | 310.00 | 318.00 | 305.00 | 315.00 | 315.00 | 1,158,722 |
| 2023-06-16 | 345.00 | 345.50 | 307.50 | 308.00 | 308.00 | 2,162,675 |
| 2023-06-15 | 356.00 | 359.00 | 344.00 | 352.50 | 337.50 | 2,082,975 |
| 2023-06-14 | 316.00 | 344.00 | 314.00 | 344.00 | 329.36 | 2,454,888 |
| 2023-06-13 | 315.50 | 320.00 | 306.50 | 313.00 | 299.68 | 1,610,405 |
| 2023-06-12 | 307.50 | 312.00 | 303.50 | 305.00 | 292.02 | 800,359 |
| 2023-06-09 | 300.50 | 305.00 | 298.50 | 304.50 | 291.54 | 335,100 |
| 2023-06-08 | 303.00 | 303.50 | 298.00 | 298.00 | 285.32 | 281,568 |
| 2023-06-07 | 304.50 | 304.50 | 301.50 | 303.00 | 290.11 | 258,172 |
| 2023-06-06 | 299.50 | 303.50 | 299.50 | 301.50 | 288.67 | 326,148 |
| 2023-06-05 | 299.50 | 301.50 | 297.50 | 298.50 | 285.80 | 384,209 |
| 2023-06-02 | 298.00 | 301.50 | 296.00 | 297.00 | 284.36 | 499,035 |
| 2023-06-01 | 292.50 | 297.00 | 292.00 | 293.50 | 281.01 | 440,010 |
| 2023-05-31 | 290.50 | 293.00 | 286.00 | 289.50 | 277.18 | 558,012 |
| 2023-05-30 | 286.00 | 296.50 | 286.00 | 288.50 | 276.22 | 539,000 |
| 2023-05-29 | 286.00 | 290.00 | 284.50 | 288.00 | 275.74 | 281,011 |
| 2023-05-26 | 295.50 | 295.50 | 284.50 | 284.50 | 272.39 | 951,140 |
| 2023-05-25 | 298.00 | 300.50 | 295.00 | 295.00 | 282.45 | 273,170 |
| 2023-05-24 | 295.00 | 302.00 | 295.00 | 298.50 | 285.80 | 339,053 |
| 2023-05-23 | 301.50 | 305.50 | 294.50 | 295.00 | 282.45 | 539,217 |
| 2023-05-22 | 308.50 | 308.50 | 297.00 | 299.50 | 286.76 | 518,520 |
| 2023-05-19 | 323.50 | 323.50 | 303.00 | 304.50 | 291.54 | 1,234,470 |
| 2023-05-18 | 300.00 | 321.00 | 295.50 | 319.50 | 305.90 | 1,852,787 |
| 2023-05-17 | 288.50 | 300.00 | 288.50 | 298.00 | 285.32 | 867,263 |
| 2023-05-16 | 284.00 | 288.00 | 282.50 | 288.00 | 275.74 | 181,080 |
| 2023-05-15 | 291.50 | 292.00 | 283.50 | 284.00 | 271.91 | 194,020 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 15.0000 TWD |
| 2022-07-05 | 12.0000 TWD |
| 2021-09-10 | 11.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.