Pan-International Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	38.000	38.050	37.700	37.750	36.676	1,333,626
2022-02-15	37.350	37.800	37.350	37.400	36.336	844,025
2022-02-14	37.850	37.850	37.350	37.450	36.385	1,203,014
2022-02-11	37.850	38.250	37.800	38.050	36.968	1,271,261
2022-02-10	38.600	38.800	38.100	38.100	37.016	1,513,057
2022-02-09	38.150	38.500	38.000	38.400	37.308	1,775,601
2022-02-08	37.600	38.350	37.450	38.150	37.065	2,715,294
2022-02-07	37.200	37.550	36.800	37.200	36.142	1,239,709
2022-01-26	37.000	37.050	36.500	36.550	35.510	1,527,505
2022-01-25	37.100	37.500	36.800	36.850	35.802	1,590,631
2022-01-24	36.550	37.400	36.500	37.250	36.190	1,775,882
2022-01-21	37.000	37.500	37.000	37.100	36.045	1,472,984
2022-01-20	37.300	37.550	37.100	37.200	36.142	1,483,991
2022-01-19	37.000	37.600	37.000	37.100	36.045	1,714,034
2022-01-18	37.750	37.900	37.400	37.450	36.385	1,125,913
2022-01-17	37.200	37.600	37.000	37.600	36.530	1,042,753
2022-01-14	37.700	37.700	36.800	37.200	36.142	2,425,185
2022-01-13	37.550	37.750	37.450	37.600	36.530	1,550,357
2022-01-12	37.850	38.000	37.150	37.350	36.287	2,844,943
2022-01-11	38.200	38.250	37.650	37.700	36.628	3,506,811
2022-01-10	38.300	38.650	38.100	38.200	37.113	1,922,204
2022-01-07	39.350	39.350	38.150	38.250	37.162	5,408,458
2022-01-06	39.650	39.800	39.000	39.150	38.036	5,006,361
2022-01-05	39.150	40.950	39.050	39.800	38.668	21,608,348
2022-01-04	39.200	39.500	39.000	39.050	37.939	2,118,878
2022-01-03	39.700	39.700	39.100	39.150	38.036	1,754,066
2021-12-30	39.350	39.450	39.100	39.400	38.279	1,465,613
2021-12-29	39.350	39.500	39.150	39.150	38.036	1,686,735
2021-12-28	39.950	40.300	39.200	39.250	38.133	4,751,322
2021-12-27	39.600	39.900	39.450	39.700	38.571	3,017,469
2021-12-24	39.500	39.750	39.150	39.450	38.328	2,343,578
2021-12-23	40.050	40.050	39.400	39.450	38.328	2,848,388
2021-12-22	39.250	39.950	39.250	39.750	38.619	6,838,330
2021-12-21	38.650	39.400	38.550	39.250	38.133	2,537,233
2021-12-20	39.250	39.250	38.500	38.600	37.502	1,895,847
2021-12-17	39.350	39.400	38.900	39.000	37.891	2,286,720
2021-12-16	39.850	40.300	39.300	39.500	38.376	7,275,676
2021-12-15	38.600	39.450	38.600	39.150	38.036	5,094,080
2021-12-14	39.600	40.000	38.500	38.600	37.502	6,803,000
2021-12-13	39.300	39.900	38.950	39.600	38.473	6,222,946
2021-12-10	38.800	39.250	38.600	38.950	37.842	2,210,278
2021-12-09	39.200	39.300	38.700	38.750	37.648	1,999,126
2021-12-08	39.100	39.900	38.850	38.950	37.842	6,014,606
2021-12-07	38.850	39.050	38.350	38.550	37.453	1,849,476
2021-12-06	38.150	38.900	37.850	38.550	37.453	2,325,478
2021-12-03	38.350	38.350	38.000	38.000	36.919	1,578,125
2021-12-02	38.650	38.800	37.800	37.850	36.773	3,376,256
2021-12-01	38.550	38.550	38.000	38.550	37.453	2,248,482
2021-11-30	38.350	38.900	38.300	38.550	37.453	2,800,086
2021-11-29	37.000	38.300	36.850	38.150	37.065	4,172,138
2021-11-26	38.800	38.800	37.700	37.800	36.725	7,132,760
2021-11-25	39.400	39.500	38.800	38.800	37.696	3,916,582
2021-11-24	39.150	39.400	38.950	39.250	38.133	3,065,920
2021-11-23	40.100	40.100	39.050	39.150	38.036	6,345,724
2021-11-22	40.600	40.600	40.050	40.100	38.959	3,608,957
2021-11-19	40.300	41.100	40.050	40.250	39.105	8,052,377
2021-11-18	41.150	41.400	40.100	40.200	39.056	8,281,779
2021-11-17	40.000	40.800	39.850	40.700	39.542	8,659,575
2021-11-16	40.000	40.250	39.700	39.750	38.619	4,463,669
2021-11-15	40.150	40.400	39.800	39.800	38.668	5,094,084

← NewerPage 20 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.