Pan-International Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	34.200	34.400	34.000	34.350	33.373	1,105,490
2022-05-16	34.850	34.850	34.000	34.000	33.033	1,285,149
2022-05-13	34.550	35.000	34.200	34.350	33.373	4,146,622
2022-05-12	33.700	34.550	33.500	33.600	32.644	2,608,491
2022-05-11	34.500	34.550	33.600	33.900	32.936	991,618
2022-05-10	33.400	34.500	33.000	34.500	33.519	1,402,886
2022-05-09	34.350	34.550	33.800	33.950	32.984	1,389,032
2022-05-06	34.500	34.850	34.450	34.850	33.859	1,216,089
2022-05-05	35.700	35.850	35.050	35.250	34.247	2,509,485
2022-05-04	34.400	35.900	34.350	35.000	34.004	5,224,723
2022-05-03	33.200	33.700	33.150	33.650	32.693	970,644
2022-04-29	33.750	34.050	33.300	33.300	32.353	1,607,100
2022-04-28	33.200	33.700	33.150	33.300	32.353	1,665,988
2022-04-27	33.950	33.950	32.750	33.250	32.304	4,157,810
2022-04-26	35.700	35.900	34.850	35.050	34.053	3,147,230
2022-04-25	36.100	36.300	35.600	35.650	34.636	3,116,992
2022-04-22	37.000	37.300	36.800	36.950	35.899	1,607,414
2022-04-21	37.900	38.200	37.300	37.300	36.239	2,415,148
2022-04-20	37.000	37.700	37.000	37.400	36.336	3,762,283
2022-04-19	37.050	37.250	36.750	36.800	35.753	1,407,032
2022-04-18	36.900	37.300	36.550	36.750	35.705	1,273,716
2022-04-15	37.200	37.700	37.100	37.100	36.045	1,896,462
2022-04-14	37.350	38.050	37.050	37.850	36.773	6,323,878
2022-04-13	36.650	37.250	36.550	37.200	36.142	2,310,188
2022-04-12	36.500	36.950	36.250	36.300	35.267	3,538,838
2022-04-11	38.400	38.450	36.850	36.850	35.802	5,346,541
2022-04-08	38.600	38.600	38.100	38.250	37.162	3,117,395
2022-04-07	38.950	39.700	38.000	38.200	37.113	8,580,937
2022-04-06	39.250	39.400	38.300	39.000	37.891	6,449,645
2022-04-01	39.750	39.850	39.250	39.700	38.571	6,090,135
2022-03-31	40.550	41.400	39.750	40.150	39.008	34,639,469
2022-03-30	38.100	40.500	37.850	40.500	39.348	34,116,937
2022-03-29	37.400	38.000	37.400	37.700	36.628	3,351,295
2022-03-28	37.300	37.400	36.750	37.200	36.142	895,530
2022-03-25	37.700	37.800	37.300	37.300	36.239	1,173,864
2022-03-24	37.400	37.800	37.250	37.600	36.530	1,856,141
2022-03-23	37.600	37.750	37.300	37.350	36.287	1,365,583
2022-03-22	37.300	37.350	37.050	37.300	36.239	796,102
2022-03-21	37.550	37.550	37.100	37.150	36.093	1,111,677
2022-03-18	36.800	37.350	36.600	37.350	36.287	1,649,475
2022-03-17	36.500	36.700	36.150	36.650	35.607	2,038,740
2022-03-16	36.600	36.600	35.100	35.600	34.587	3,933,541
2022-03-15	37.050	37.050	36.100	36.100	35.073	2,178,902
2022-03-14	37.450	37.600	37.050	37.050	35.996	1,074,097
2022-03-11	37.100	37.250	37.000	37.050	35.996	1,381,951
2022-03-10	37.500	37.700	37.250	37.300	36.239	2,049,653
2022-03-09	37.100	37.350	36.750	37.050	35.996	2,075,119
2022-03-08	37.000	38.000	36.550	36.750	35.705	4,501,769
2022-03-07	38.600	39.200	37.250	37.250	36.190	9,075,790
2022-03-04	38.100	38.300	37.800	38.250	37.162	1,830,833
2022-03-03	38.750	38.950	38.250	38.450	37.356	1,964,482
2022-03-02	38.250	38.700	38.000	38.600	37.502	2,120,066
2022-03-01	38.000	38.600	37.700	38.550	37.453	4,058,806
2022-02-25	37.200	37.300	36.700	37.200	36.142	1,689,573
2022-02-24	37.800	37.800	36.800	36.800	35.753	2,876,225
2022-02-23	38.100	38.350	37.950	38.050	36.968	1,101,291
2022-02-22	38.800	39.250	37.800	37.950	36.870	3,800,539
2022-02-21	38.200	38.650	38.100	38.650	37.550	1,729,876
2022-02-18	38.150	38.750	38.050	38.500	37.405	3,108,734
2022-02-17	38.150	39.000	38.150	38.350	37.259	4,498,110

← NewerPage 19 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.