Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	69.800	70.100	68.300	68.900	64.576	813,100
2022-05-16	69.700	70.500	68.900	69.800	65.419	949,200
2022-05-13	68.900	69.300	67.600	69.300	64.950	997,542
2022-05-12	71.400	72.400	68.000	68.300	64.013	1,804,100
2022-05-11	73.500	74.200	71.200	71.800	67.294	1,261,306
2022-05-10	74.100	75.100	73.000	73.000	68.418	1,416,632
2022-05-09	75.500	78.000	75.400	75.500	70.761	2,428,700
2022-05-06	74.800	76.300	74.500	74.900	70.199	1,251,050
2022-05-05	77.000	78.400	76.600	76.700	71.886	1,047,171
2022-05-04	76.700	79.300	76.600	76.700	71.886	1,691,100
2022-05-03	77.800	78.300	76.800	76.800	71.980	1,213,103
2022-04-29	78.300	78.600	76.800	77.500	72.636	2,539,280
2022-04-28	76.500	79.800	76.500	78.000	73.104	5,901,310
2022-04-27	77.600	80.000	73.100	76.400	71.605	12,355,050
2022-04-26	88.000	89.300	77.100	77.600	72.730	23,707,100
2022-04-25	91.000	96.100	85.300	85.500	80.134	50,913,514
2022-04-22	80.000	87.400	79.500	87.400	81.914	13,345,056
2022-04-21	80.400	81.400	79.200	79.500	74.510	1,820,340
2022-04-20	78.200	80.300	78.200	79.800	74.791	1,348,715
2022-04-19	79.900	79.900	77.600	77.800	72.917	1,567,406
2022-04-18	81.400	82.900	80.100	80.300	75.260	5,006,070
2022-04-15	77.100	80.500	77.000	79.100	74.135	1,968,081
2022-04-14	76.600	78.700	76.600	78.500	73.573	1,524,797
2022-04-13	76.000	76.800	75.700	76.100	71.324	592,002
2022-04-12	76.800	77.700	75.300	75.700	70.949	1,524,027
2022-04-11	76.700	79.500	76.700	77.500	72.636	2,267,909
2022-04-08	78.500	79.200	76.600	77.000	72.167	2,150,020
2022-04-07	82.300	83.000	78.200	78.200	73.292	5,385,376
2022-04-06	84.900	86.200	81.300	82.400	77.228	8,471,750
2022-04-01	80.100	85.000	79.300	81.300	76.197	12,024,965
2022-03-31	78.000	81.800	77.000	78.800	73.854	7,512,439
2022-03-30	73.500	79.100	73.100	77.700	72.823	4,256,818
2022-03-29	74.900	75.200	73.200	74.100	69.449	3,699,109
2022-03-28	77.100	77.200	76.400	77.200	72.355	1,924,632
2022-03-25	72.800	72.800	70.200	70.200	65.794	641,070
2022-03-24	70.000	71.900	69.600	71.800	67.294	396,000
2022-03-23	71.400	71.400	70.700	70.800	66.356	207,000
2022-03-22	72.700	72.700	70.300	70.700	66.263	288,007
2022-03-21	71.500	72.500	71.400	72.000	67.481	292,200
2022-03-18	71.000	72.700	69.400	71.500	67.012	682,100
2022-03-17	70.200	70.500	69.000	70.500	66.075	558,000
2022-03-16	69.300	70.000	68.000	68.400	64.107	446,030
2022-03-15	72.000	72.300	68.400	68.700	64.388	870,039
2022-03-14	70.500	71.500	69.800	71.300	66.825	619,201
2022-03-11	71.000	71.600	69.800	70.400	65.981	309,120
2022-03-10	72.500	72.500	70.600	71.100	66.638	484,606
2022-03-09	68.100	69.800	68.100	69.500	65.138	652,394
2022-03-08	70.100	71.600	67.600	67.600	63.357	1,330,008
2022-03-07	75.100	75.100	71.000	71.100	66.638	977,100
2022-03-04	75.800	76.500	75.000	75.100	70.386	744,000
2022-03-03	75.500	76.200	75.100	75.900	71.136	430,430
2022-03-02	75.700	76.000	75.000	75.000	70.293	424,001
2022-03-01	75.300	76.700	75.000	76.000	71.230	464,069
2022-02-25	76.400	76.700	74.900	75.200	70.480	1,134,100
2022-02-24	76.800	80.500	75.000	75.600	70.855	3,625,101
2022-02-23	75.800	77.000	75.800	76.800	71.980	677,035
2022-02-22	78.100	78.400	75.600	76.100	71.324	1,314,050
2022-02-21	78.600	80.600	78.300	78.300	73.386	1,314,141
2022-02-18	77.600	79.500	77.000	78.700	73.761	1,454,200
2022-02-17	79.200	79.900	78.000	78.000	73.104	1,103,024

← NewerPage 19 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.