Pan-International Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	38.550	39.500	37.500	39.000	39.000	12,984,825
2024-11-01	36.900	38.900	36.350	38.550	38.550	17,073,580
2024-10-30	35.700	38.200	35.400	37.600	37.600	15,031,676
2024-10-29	36.100	36.100	34.800	35.350	35.350	1,186,113
2024-10-28	36.300	36.700	35.650	36.050	36.050	1,429,414
2024-10-25	36.000	36.500	35.900	36.200	36.200	803,159
2024-10-24	35.900	36.800	35.900	35.950	35.950	2,459,070
2024-10-23	36.300	36.600	36.000	36.000	36.000	1,710,843
2024-10-22	35.850	36.700	35.550	36.300	36.300	1,998,184
2024-10-21	35.950	36.000	35.600	35.750	35.750	784,918
2024-10-18	35.600	36.350	35.250	35.350	35.350	2,039,164
2024-10-17	34.950	35.900	34.950	35.400	35.400	1,449,038
2024-10-16	34.550	35.050	34.400	34.600	34.600	1,259,830
2024-10-15	34.250	35.400	34.250	34.800	34.800	898,282
2024-10-14	33.800	34.550	33.700	34.200	34.200	671,686
2024-10-11	34.450	34.600	33.850	33.900	33.900	755,878
2024-10-09	35.150	35.450	34.200	34.200	34.200	1,031,964
2024-10-08	35.700	35.700	35.000	35.100	35.100	996,719
2024-10-07	35.500	35.950	35.200	35.700	35.700	1,544,016
2024-10-04	35.400	35.700	34.850	34.900	34.900	955,167
2024-10-01	35.300	35.450	34.650	35.450	35.450	906,355
2024-09-30	35.500	35.600	35.200	35.250	35.250	650,701
2024-09-27	35.400	35.700	35.200	35.400	35.400	858,553
2024-09-26	35.700	35.850	35.050	35.050	35.050	759,074
2024-09-25	35.700	36.100	35.500	35.550	35.550	1,414,702
2024-09-24	35.400	35.600	35.150	35.500	35.500	565,224
2024-09-23	35.050	35.600	35.050	35.400	35.400	493,990
2024-09-20	35.750	35.850	35.050	35.100	35.100	1,292,416
2024-09-19	35.000	35.350	34.600	35.300	35.300	772,998
2024-09-18	35.800	35.850	34.550	34.750	34.750	1,159,592
2024-09-16	34.800	35.550	34.600	35.500	35.500	1,094,322
2024-09-13	34.000	34.850	34.000	34.750	34.750	1,020,395
2024-09-12	34.100	34.200	33.700	34.100	34.100	508,557
2024-09-11	34.000	34.050	33.500	33.500	33.500	555,056
2024-09-10	34.450	34.550	33.500	33.700	33.700	815,669
2024-09-09	33.200	34.200	33.200	34.200	34.200	655,532
2024-09-06	33.700	34.300	33.400	34.300	34.300	881,257
2024-09-05	34.400	34.700	33.500	33.700	33.700	1,410,197
2024-09-04	33.650	34.700	32.850	34.250	34.250	2,250,349
2024-09-03	35.800	36.400	35.500	35.500	35.500	1,428,927
2024-09-02	35.400	35.850	34.850	35.600	35.600	1,976,068
2024-08-30	34.900	35.400	34.850	35.050	35.050	1,852,897
2024-08-29	36.250	36.250	35.800	36.150	36.150	2,075,619
2024-08-28	36.300	36.500	36.100	36.250	36.250	1,557,442
2024-08-27	35.900	36.250	35.650	36.200	36.200	1,107,995
2024-08-26	35.700	36.200	35.650	35.900	35.900	1,308,944
2024-08-23	35.350	35.600	34.900	35.450	35.450	1,086,861
2024-08-22	35.550	35.650	35.300	35.550	35.550	1,141,297
2024-08-21	35.650	35.700	35.250	35.300	35.300	2,031,887
2024-08-20	35.350	36.000	35.300	35.600	35.600	1,225,684
2024-08-19	35.100	35.350	34.800	35.250	35.250	911,472
2024-08-16	34.700	35.000	34.600	34.850	34.850	1,027,273
2024-08-15	34.400	34.650	33.900	34.250	34.250	1,388,358
2024-08-14	34.150	34.200	33.500	34.200	34.200	1,478,666
2024-08-13	33.700	33.800	33.200	33.650	33.650	1,206,892
2024-08-12	33.000	33.600	32.800	33.450	33.450	1,201,715
2024-08-09	33.150	33.200	32.500	32.700	32.700	1,731,199
2024-08-08	32.050	32.600	31.900	32.300	32.300	1,360,767
2024-08-07	31.300	33.000	31.250	32.850	32.850	1,852,718
2024-08-06	32.400	32.600	29.050	31.100	31.100	3,425,010

← NewerPage 9 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.