Pan-International Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	34.400	35.300	34.400	35.100	34.101	1,445,401
2022-08-09	34.800	34.800	34.350	34.650	33.664	764,537
2022-08-08	34.600	34.800	34.150	34.650	33.664	672,883
2022-08-05	34.200	34.850	34.200	34.750	33.761	961,374
2022-08-04	34.250	34.250	33.250	33.900	32.936	830,921
2022-08-03	34.150	34.500	33.650	33.900	32.936	1,047,486
2022-08-02	35.100	35.100	34.200	34.350	33.373	1,366,526
2022-08-01	35.300	35.500	35.100	35.400	34.393	767,181
2022-07-29	35.300	35.450	35.000	35.300	34.296	1,481,552
2022-07-28	35.600	35.700	34.850	34.850	33.859	1,104,757
2022-07-27	34.550	35.300	34.550	35.300	34.296	1,254,222
2022-07-26	35.350	35.450	34.600	34.650	33.664	1,163,144
2022-07-25	35.150	35.500	34.750	35.350	34.344	1,735,682
2022-07-22	35.600	35.600	34.800	34.900	33.907	1,985,856
2022-07-21	34.500	35.000	34.400	35.000	34.004	1,791,922
2022-07-20	34.600	34.700	34.300	34.450	33.470	1,849,388
2022-07-19	34.100	34.200	33.850	34.100	33.130	942,140
2022-07-18	33.900	34.150	33.650	34.050	33.081	1,769,998
2022-07-15	33.500	33.900	33.050	33.800	32.838	1,831,994
2022-07-14	32.050	33.550	31.850	33.450	32.498	2,689,912
2022-07-13	31.900	32.850	31.700	32.550	31.624	2,970,649
2022-07-12	33.350	33.350	30.700	30.800	29.924	5,259,726
2022-07-11	34.300	34.300	33.650	33.700	32.741	1,159,734
2022-07-08	34.150	34.600	33.800	34.000	33.033	2,294,943
2022-07-07	33.400	34.000	32.800	33.750	32.790	2,175,879
2022-07-06	34.450	34.550	33.050	33.050	32.110	2,005,442
2022-07-05	34.800	34.800	33.300	34.300	33.324	2,155,123
2022-07-04	34.700	35.300	33.650	33.750	32.790	2,316,625
2022-07-01	37.300	37.500	34.550	34.650	33.664	4,249,842
2022-06-30	38.200	38.300	36.900	37.200	36.142	2,833,272
2022-06-29	38.100	38.550	37.800	38.100	37.016	1,864,115
2022-06-28	38.800	38.900	37.800	38.200	37.113	2,088,509
2022-06-27	38.500	39.000	38.250	38.700	37.599	3,918,720
2022-06-24	37.500	38.300	37.350	37.800	36.725	3,297,955
2022-06-23	37.450	37.550	36.100	36.950	35.899	2,505,273
2022-06-22	38.200	38.200	36.700	36.950	35.899	3,186,160
2022-06-21	37.250	38.200	36.950	38.150	37.065	3,409,129
2022-06-20	38.650	38.650	36.600	36.600	35.559	5,366,484
2022-06-17	38.100	38.750	37.850	38.450	37.356	4,543,189
2022-06-16	39.550	40.050	38.400	38.400	37.308	14,298,609
2022-06-15	39.300	39.600	38.850	39.000	37.891	4,386,191
2022-06-14	38.550	39.350	38.000	39.350	38.231	4,236,022
2022-06-13	38.500	38.900	38.400	38.700	37.599	3,122,014
2022-06-10	39.600	39.650	39.050	39.150	38.036	3,441,265
2022-06-09	39.200	39.800	39.000	39.600	38.473	6,213,918
2022-06-08	39.200	39.750	39.000	39.100	37.988	7,166,067
2022-06-07	38.500	38.900	38.300	38.800	37.696	2,814,246
2022-06-06	38.900	39.000	38.300	38.600	37.502	3,315,601
2022-06-02	39.700	39.900	39.000	39.000	37.891	7,712,670
2022-06-01	39.000	40.000	38.900	39.300	38.182	12,855,067
2022-05-31	38.800	39.650	38.450	38.850	37.745	13,740,674
2022-05-30	39.000	39.050	38.300	38.650	37.550	12,382,810
2022-05-27	38.200	38.750	37.850	38.700	37.599	13,133,919
2022-05-26	38.100	38.950	37.350	38.000	36.919	25,636,451
2022-05-25	35.900	38.200	35.650	37.950	36.870	22,679,028
2022-05-24	35.550	36.000	35.100	35.550	34.539	2,487,746
2022-05-23	36.000	36.400	35.250	35.500	34.490	4,569,884
2022-05-20	34.850	35.400	34.500	35.050	34.053	1,950,662
2022-05-19	34.150	34.700	34.100	34.600	33.616	1,148,240
2022-05-18	34.650	35.250	34.600	35.000	34.004	2,491,098

← NewerPage 18 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.