Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	52.000	52.000	51.000	51.400	49.718	143,000
2022-08-09	50.800	51.700	50.800	51.600	49.912	103,100
2022-08-08	51.600	51.600	50.000	51.300	49.622	211,000
2022-08-05	50.500	51.800	50.500	51.600	49.912	365,220
2022-08-04	49.650	50.000	49.200	49.900	48.268	209,000
2022-08-03	50.100	50.500	49.600	49.650	48.026	242,185
2022-08-02	51.500	51.500	49.750	50.100	48.461	394,018
2022-08-01	52.000	52.000	51.300	51.500	49.815	131,006
2022-07-29	51.600	52.200	51.500	51.800	50.105	111,003
2022-07-28	52.100	52.500	51.100	51.100	49.428	189,025
2022-07-27	51.700	52.000	51.300	52.000	50.299	135,100
2022-07-26	53.000	53.000	51.400	51.700	50.009	210,070
2022-07-25	53.000	54.600	52.600	53.000	51.266	136,002
2022-07-22	54.400	54.400	52.800	53.000	51.266	344,030
2022-07-21	52.800	54.400	52.800	53.900	52.137	319,105
2022-07-20	52.700	54.000	52.700	52.800	51.073	304,000
2022-07-19	52.500	53.000	52.100	52.500	50.782	245,001
2022-07-18	51.900	52.900	51.900	52.500	50.782	222,071
2022-07-15	52.500	52.600	51.300	51.900	50.202	278,176
2022-07-14	51.400	52.700	51.400	52.500	50.782	268,070
2022-07-13	51.900	52.900	51.300	51.700	50.009	424,141
2022-07-12	51.700	52.500	49.800	50.000	48.364	441,000
2022-07-11	52.100	52.700	50.600	52.100	50.396	268,030
2022-07-08	53.800	53.800	51.300	52.100	50.396	361,001
2022-07-07	51.300	52.800	50.000	52.300	50.589	370,211
2022-07-06	53.000	54.700	51.100	51.500	49.815	412,200
2022-07-05	51.700	53.300	50.900	53.300	51.556	680,023
2022-07-04	49.100	52.500	49.100	51.400	49.718	1,120,110
2022-07-01	52.000	52.500	49.000	49.100	47.494	827,501
2022-06-30	54.900	54.900	52.000	52.000	50.299	678,063
2022-06-29	55.500	55.500	54.400	54.900	53.104	385,300
2022-06-28	56.700	57.200	55.500	56.000	54.168	362,000
2022-06-27	55.800	57.800	55.800	57.300	55.425	702,235
2022-06-24	54.800	56.600	54.100	55.700	53.878	563,121
2022-06-23	56.000	56.600	54.200	54.900	53.104	651,000
2022-06-22	59.400	59.400	55.800	56.400	54.555	986,052
2022-06-21	56.900	59.800	56.200	59.400	57.457	1,637,250
2022-06-20	60.300	60.500	54.800	54.800	53.007	1,127,445
2022-06-17	62.100	62.900	60.000	60.300	58.327	827,290
2022-06-16	65.200	66.400	63.700	63.700	61.616	777,201
2022-06-15	68.200	68.600	67.600	67.600	63.357	328,930
2022-06-14	68.600	68.600	67.400	68.000	63.732	321,900
2022-06-13	69.300	70.000	68.700	68.700	64.388	430,852
2022-06-10	72.000	72.000	69.800	71.300	66.825	416,101
2022-06-09	71.000	74.000	70.500	72.000	67.481	832,300
2022-06-08	69.800	70.800	69.800	70.700	66.263	446,051
2022-06-07	69.800	70.200	69.300	69.800	65.419	395,001
2022-06-06	69.800	70.000	69.400	69.600	65.232	160,087
2022-06-02	71.000	71.000	69.400	69.700	65.325	466,299
2022-06-01	71.000	71.500	70.500	70.500	66.075	254,000
2022-05-31	71.600	71.600	70.300	70.900	66.450	311,050
2022-05-30	69.900	71.200	69.900	71.200	66.731	446,336
2022-05-27	70.300	70.500	69.600	69.700	65.325	243,102
2022-05-26	71.000	71.400	69.500	69.800	65.419	302,110
2022-05-25	70.100	70.900	70.100	70.900	66.450	308,502
2022-05-24	71.300	71.800	69.800	70.000	65.607	390,165
2022-05-23	69.200	71.800	69.200	71.100	66.638	1,001,220
2022-05-20	69.100	69.900	69.000	69.100	64.763	391,150
2022-05-19	68.000	70.800	68.000	69.000	64.669	1,461,120
2022-05-18	69.600	69.900	68.800	69.600	65.232	563,024

← NewerPage 18 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.