Pan-International Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	38.600	39.150	38.550	38.550	38.550	1,722,528
2023-02-08	39.150	39.200	37.800	38.900	38.900	4,353,051
2023-02-07	39.550	39.650	38.900	39.150	39.150	4,062,964
2023-02-06	38.950	40.000	38.900	39.850	39.850	11,811,676
2023-02-03	39.400	39.400	38.600	38.600	38.600	2,371,011
2023-02-02	39.250	39.550	39.050	39.150	39.150	3,564,524
2023-02-01	38.800	39.300	38.600	39.050	39.050	5,200,459
2023-01-31	36.850	38.800	36.850	38.550	38.550	7,719,086
2023-01-30	37.000	37.250	36.700	36.850	36.850	3,273,753
2023-01-17	36.050	36.200	36.000	36.000	36.000	966,438
2023-01-16	36.100	36.350	35.800	36.050	36.050	1,337,106
2023-01-13	36.650	36.850	36.050	36.050	36.050	1,385,203
2023-01-12	37.400	37.500	36.500	36.500	36.500	2,114,856
2023-01-11	37.250	37.500	37.150	37.150	37.150	1,217,756
2023-01-10	37.450	37.550	37.200	37.250	37.250	1,272,099
2023-01-09	38.650	38.700	37.150	37.450	37.450	5,495,262
2023-01-06	38.150	38.850	38.100	38.800	38.800	2,084,511
2023-01-05	39.100	39.150	38.050	38.050	38.050	2,718,255
2023-01-04	38.500	38.850	38.400	38.750	38.750	3,662,623
2023-01-03	37.450	38.200	37.150	38.100	38.100	1,781,071
2022-12-30	37.800	37.850	37.300	37.300	37.300	953,806
2022-12-29	37.100	37.400	36.300	37.300	37.300	2,451,172
2022-12-28	38.500	38.500	37.450	37.450	37.450	2,912,445
2022-12-27	38.250	38.800	38.250	38.650	38.650	2,187,557
2022-12-26	37.950	38.250	37.550	37.950	37.950	1,613,287
2022-12-23	37.850	37.950	37.400	37.650	37.650	2,359,625
2022-12-22	38.350	38.700	38.250	38.300	38.300	2,547,759
2022-12-21	37.950	38.450	37.700	37.950	37.950	3,156,202
2022-12-20	38.350	39.000	37.300	37.550	37.550	5,011,807
2022-12-19	38.050	39.250	38.050	38.400	38.400	3,792,041
2022-12-16	38.000	38.400	37.800	38.050	38.050	2,864,800
2022-12-15	38.850	38.850	38.250	38.700	38.700	2,765,100
2022-12-14	38.250	38.700	37.850	38.700	38.700	4,238,950
2022-12-13	39.600	39.700	38.300	38.300	38.300	5,237,461
2022-12-12	38.850	39.650	38.850	39.500	39.500	6,326,617
2022-12-09	39.650	39.700	38.650	38.750	38.750	7,051,722
2022-12-08	39.800	40.400	39.000	39.150	39.150	16,314,791
2022-12-07	41.150	41.300	38.500	38.500	38.500	21,818,215
2022-12-06	40.550	41.550	40.350	40.750	40.750	20,944,144
2022-12-05	40.550	41.700	39.900	41.150	41.150	62,384,472
2022-12-02	36.500	39.750	36.450	39.750	39.750	30,785,911
2022-12-01	36.250	36.300	35.500	36.150	36.150	3,871,780
2022-11-30	35.450	35.950	35.300	35.650	35.650	2,356,317
2022-11-29	34.650	35.900	34.600	35.650	35.650	7,169,685
2022-11-28	33.950	34.450	33.500	34.400	34.400	1,431,215
2022-11-25	34.350	34.450	33.650	33.650	33.650	1,041,222
2022-11-24	34.250	34.400	33.950	34.150	34.150	667,767
2022-11-23	33.900	34.200	33.700	33.950	33.950	733,507
2022-11-22	34.300	34.300	33.700	33.800	33.800	701,519
2022-11-21	34.050	34.500	33.700	34.100	34.100	862,733
2022-11-18	34.600	34.800	34.000	34.050	34.050	1,187,170
2022-11-17	34.000	34.650	34.000	34.500	34.500	1,947,984
2022-11-16	34.300	34.350	33.750	33.900	33.900	1,651,002
2022-11-15	34.200	34.300	33.850	34.300	34.300	1,339,108
2022-11-14	33.150	34.200	33.000	34.200	34.200	2,945,583
2022-11-11	34.000	34.200	33.000	33.050	33.050	1,584,150
2022-11-10	33.250	33.400	33.000	33.100	33.100	728,568
2022-11-09	33.050	33.600	33.050	33.300	33.300	2,166,164
2022-11-08	32.700	33.150	32.700	32.750	32.750	1,596,722
2022-11-07	32.600	32.800	32.400	32.600	32.600	1,072,707

← NewerPage 16 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-30	1.0000 TWD
2021-08-30	0.6500 TWD
2020-08-31	1.0000 TWD
2019-08-29	1.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.