Pan-International Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.200	32.400	32.000	32.350	32.350	749,733
2022-11-03	31.850	32.350	31.700	32.250	32.250	672,398
2022-11-02	31.900	32.250	31.750	32.100	32.100	758,445
2022-11-01	31.600	32.150	31.550	31.900	31.900	979,796
2022-10-31	32.000	32.050	31.800	31.850	31.850	775,231
2022-10-28	32.450	32.550	31.500	31.500	31.500	1,669,927
2022-10-27	32.300	32.850	32.300	32.700	32.700	1,415,800
2022-10-26	32.650	32.650	32.050	32.150	32.150	1,904,563
2022-10-25	32.650	33.600	32.400	32.650	32.650	6,562,641
2022-10-24	32.900	32.900	31.950	32.150	32.150	2,987,100
2022-10-21	30.850	31.600	30.850	31.350	31.350	1,106,508
2022-10-20	32.200	32.200	31.000	31.400	31.400	2,178,915
2022-10-19	33.050	33.400	32.250	32.250	32.250	2,228,728
2022-10-18	33.950	34.400	33.100	33.100	33.100	2,734,567
2022-10-17	33.000	33.950	32.700	33.950	33.950	1,665,714
2022-10-14	33.000	33.600	32.700	33.500	33.500	2,320,070
2022-10-13	33.350	33.650	31.500	31.600	31.600	2,268,376
2022-10-12	33.050	33.700	32.650	33.100	33.100	1,135,151
2022-10-11	33.700	33.800	33.100	33.250	33.250	1,199,189
2022-10-07	34.200	34.550	33.900	34.400	34.400	1,425,725
2022-10-06	34.150	34.350	33.950	34.250	34.250	1,997,130
2022-10-05	33.550	34.050	33.450	33.650	33.650	2,387,414
2022-10-04	32.750	33.150	32.350	32.950	32.950	1,228,797
2022-10-03	32.500	32.750	32.100	32.100	32.100	1,049,829
2022-09-30	31.450	32.800	31.000	32.800	32.800	2,183,189
2022-09-29	31.000	32.350	30.850	32.150	32.150	2,995,589
2022-09-28	32.050	32.050	30.050	30.200	30.200	1,959,365
2022-09-27	31.650	32.000	31.350	32.000	32.000	1,262,238
2022-09-26	33.350	33.350	31.550	31.600	31.600	2,085,524
2022-09-23	34.200	34.500	33.600	33.600	33.600	915,032
2022-09-22	33.650	34.150	33.200	34.050	34.050	988,296
2022-09-21	34.200	34.350	33.850	33.900	33.900	1,003,939
2022-09-20	34.100	34.250	33.950	33.950	33.950	520,657
2022-09-19	34.850	34.850	33.700	33.750	33.750	1,373,488
2022-09-16	34.350	34.750	34.200	34.500	34.500	601,018
2022-09-15	35.100	35.150	34.550	34.550	34.550	683,588
2022-09-14	34.000	34.950	34.000	34.850	34.850	764,343
2022-09-13	35.400	35.400	34.850	35.000	35.000	940,274
2022-09-12	34.600	35.250	34.550	35.050	35.050	1,727,029
2022-09-08	34.050	34.200	33.800	34.150	34.150	1,255,874
2022-09-07	34.000	34.150	33.600	33.650	33.650	1,598,541
2022-09-06	35.650	36.000	34.150	34.450	34.450	3,039,036
2022-09-05	36.700	36.750	35.150	35.200	35.200	3,383,944
2022-09-02	35.200	36.450	34.950	36.250	36.250	4,040,610
2022-09-01	34.950	35.800	34.750	34.900	34.900	4,623,839
2022-08-31	34.250	34.650	34.150	34.600	34.600	976,875
2022-08-30	34.350	34.600	34.100	34.450	34.450	897,459
2022-08-29	35.500	35.500	34.850	35.150	34.150	2,080,084
2022-08-26	36.000	36.300	35.950	36.150	35.122	1,563,475
2022-08-25	35.450	35.900	35.400	35.750	34.733	1,046,635
2022-08-24	35.800	35.950	35.350	35.350	34.344	663,918
2022-08-23	35.250	35.750	35.100	35.600	34.587	741,797
2022-08-22	35.650	35.650	35.350	35.450	34.442	1,027,058
2022-08-19	36.200	36.400	35.900	35.900	34.879	1,511,847
2022-08-18	36.150	36.200	35.650	36.150	35.122	1,649,569
2022-08-17	36.350	36.900	36.150	36.300	35.267	4,164,444
2022-08-16	36.000	36.400	35.900	36.150	35.122	1,273,087
2022-08-15	36.000	36.200	35.850	36.000	34.976	1,290,808
2022-08-12	35.650	35.950	35.550	35.800	34.782	1,497,893
2022-08-11	35.600	35.700	35.100	35.450	34.442	1,738,722

← NewerPage 17 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.