Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	43.350	44.200	43.350	44.000	42.561	224,000
2022-11-03	42.600	44.500	42.600	43.600	42.174	334,004
2022-11-02	43.500	44.400	43.450	43.500	42.077	257,000
2022-11-01	42.950	46.300	42.850	43.700	42.270	1,198,000
2022-10-31	42.100	42.700	41.200	42.400	41.013	297,500
2022-10-28	42.450	44.500	41.700	42.000	40.626	495,200
2022-10-27	40.700	41.700	40.600	41.600	40.239	146,145
2022-10-26	39.800	40.500	39.450	40.500	39.175	101,420
2022-10-25	41.050	41.050	40.000	40.000	38.691	113,000
2022-10-24	40.900	41.800	40.550	40.950	39.610	147,080
2022-10-21	40.450	40.800	40.100	40.450	39.127	53,010
2022-10-20	41.100	41.100	39.950	40.400	39.078	119,000
2022-10-19	41.850	42.450	41.200	41.200	39.852	95,251
2022-10-18	42.000	42.300	41.500	41.900	40.529	91,250
2022-10-17	41.050	41.250	39.450	41.200	39.852	172,000
2022-10-14	40.200	42.300	40.200	41.300	39.949	229,004
2022-10-13	41.250	42.000	39.000	39.300	38.014	345,000
2022-10-12	42.400	43.000	41.100	41.550	40.191	229,000
2022-10-11	45.500	45.500	42.700	42.850	41.448	236,478
2022-10-07	45.000	45.900	45.000	45.600	44.108	65,177
2022-10-06	45.550	45.800	45.000	45.000	43.528	112,000
2022-10-05	46.700	47.000	45.400	45.400	43.915	149,170
2022-10-04	45.900	46.500	45.900	46.300	44.785	86,000
2022-10-03	44.250	45.850	44.100	45.800	44.302	114,010
2022-09-30	45.000	45.000	42.450	44.900	43.431	259,200
2022-09-29	43.300	45.950	43.300	45.450	43.963	456,333
2022-09-28	46.100	46.400	43.050	43.200	41.787	313,503
2022-09-27	45.500	47.300	45.500	46.200	44.689	161,150
2022-09-26	49.400	49.400	45.000	45.800	44.302	491,470
2022-09-23	50.000	50.400	49.300	49.400	47.784	163,076
2022-09-22	50.200	50.200	49.500	50.000	48.364	146,536
2022-09-21	50.800	50.800	50.200	50.200	48.558	159,000
2022-09-20	50.400	51.700	50.400	50.800	49.138	119,000
2022-09-19	51.300	51.300	50.200	50.200	48.558	183,162
2022-09-16	52.700	52.700	50.800	51.000	49.332	246,100
2022-09-15	53.000	53.000	51.300	51.600	49.912	121,160
2022-09-14	51.100	51.800	50.700	51.600	49.912	120,999
2022-09-13	53.000	53.000	52.100	52.200	50.492	57,000
2022-09-12	52.700	53.000	51.600	52.300	50.589	131,102
2022-09-08	52.100	52.700	51.800	52.300	50.589	136,300
2022-09-07	52.300	52.500	51.000	51.500	49.815	137,200
2022-09-06	54.300	54.300	52.200	52.200	50.492	182,000
2022-09-05	55.200	55.200	53.500	53.800	52.040	180,500
2022-09-02	56.500	56.500	54.900	55.100	53.297	263,000
2022-09-01	57.300	57.300	56.000	56.000	54.168	257,097
2022-08-31	57.900	58.900	57.200	57.300	55.425	571,000
2022-08-30	56.200	57.200	56.000	57.200	55.329	154,000
2022-08-29	56.100	56.500	55.100	56.000	54.168	259,361
2022-08-26	57.500	57.900	56.800	57.200	55.329	347,047
2022-08-25	57.100	57.300	56.300	57.300	55.425	412,100
2022-08-24	54.300	57.800	54.300	56.600	54.748	731,166
2022-08-23	53.800	54.500	53.700	54.300	52.524	113,001
2022-08-22	56.500	56.500	54.300	54.700	52.911	217,000
2022-08-19	54.800	56.000	54.500	55.900	54.071	425,320
2022-08-18	54.500	54.800	53.800	54.600	52.814	221,100
2022-08-17	54.100	54.700	53.900	54.300	52.524	235,051
2022-08-16	54.800	54.800	53.600	54.000	52.233	205,250
2022-08-15	53.900	54.400	52.800	54.200	52.427	435,278
2022-08-12	52.900	53.300	52.500	52.800	51.073	287,023
2022-08-11	51.900	52.400	51.500	52.200	50.492	219,236

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	1.5000 TWD
2022-06-16	2.1000 TWD
2021-08-27	1.8000 TWD
2020-06-15	1.2000 TWD
2019-06-20	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.