Taiwan Pelican Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	80.000	80.000	78.500	78.900	73.948	991,005
2022-02-15	80.200	80.700	78.600	78.600	73.667	1,320,924
2022-02-14	81.000	82.000	79.100	79.300	74.323	1,968,000
2022-02-11	81.600	86.900	81.300	83.600	78.353	6,293,431
2022-02-10	79.000	79.800	78.800	79.200	74.229	1,230,179
2022-02-09	77.900	79.500	77.800	79.000	74.042	1,851,013
2022-02-08	78.100	79.900	77.000	78.200	73.292	3,116,150
2022-02-07	80.300	80.700	77.700	79.600	74.604	3,932,690
2022-01-26	86.400	87.500	81.800	83.500	78.259	10,279,511
2022-01-25	91.000	91.800	86.400	86.400	80.977	10,975,889
2022-01-24	94.100	96.000	90.600	93.000	87.163	23,557,511
2022-01-21	83.600	90.500	83.400	88.300	82.758	16,319,375
2022-01-20	89.300	90.400	85.000	85.000	79.665	10,586,584
2022-01-19	93.500	94.900	90.600	91.300	85.570	14,861,242
2022-01-18	97.000	98.900	90.300	91.500	85.757	18,698,326
2022-01-17	94.100	100.00	94.000	96.200	90.162	24,511,011
2022-01-14	95.000	101.00	92.900	94.100	88.194	53,472,743
2022-01-13	88.200	98.900	85.500	96.600	90.537	46,358,756
2022-01-12	86.500	91.100	84.000	90.100	84.445	21,612,177
2022-01-11	91.200	91.300	82.800	82.900	77.697	16,331,446
2022-01-10	91.100	92.000	90.000	92.000	86.226	4,761,092
2022-01-07	78.500	83.700	77.200	83.700	78.447	10,196,475
2022-01-06	74.900	80.000	74.500	76.100	71.324	6,462,803
2022-01-05	75.800	76.800	73.000	73.300	68.699	2,251,061
2022-01-04	72.500	75.000	71.800	74.700	70.012	2,241,971
2022-01-03	72.000	72.200	71.200	71.600	67.106	292,182
2021-12-30	72.500	72.500	71.600	71.900	67.387	304,002
2021-12-29	72.500	72.500	71.500	72.400	67.856	328,050
2021-12-28	72.300	72.700	72.000	72.100	67.575	287,120
2021-12-27	73.500	73.500	72.100	72.300	67.762	246,060
2021-12-24	73.900	73.900	72.000	72.200	67.668	261,900
2021-12-23	73.200	73.300	72.500	72.700	68.137	258,260
2021-12-22	73.700	73.800	72.800	73.100	68.512	304,144
2021-12-21	73.000	74.300	72.200	73.700	69.074	549,041
2021-12-20	73.500	74.000	72.500	72.600	68.043	407,001
2021-12-17	73.000	74.500	73.000	73.500	68.887	1,058,104
2021-12-16	71.700	72.700	71.600	72.500	67.950	419,064
2021-12-15	70.800	71.700	70.800	71.500	67.012	332,220
2021-12-14	71.200	72.800	70.700	70.800	66.356	394,053
2021-12-13	72.500	73.000	71.800	71.800	67.294	484,100
2021-12-10	75.500	77.400	72.500	72.500	67.950	2,642,059
2021-12-09	73.000	73.200	72.100	72.200	67.668	426,005
2021-12-08	73.500	74.900	72.800	72.900	68.325	647,070
2021-12-07	73.200	74.100	72.900	73.000	68.418	725,371
2021-12-06	74.800	75.300	73.800	74.000	69.356	626,030
2021-12-03	75.100	75.200	73.400	74.900	70.199	944,040
2021-12-02	75.200	75.700	73.500	74.600	69.918	2,919,109
2021-12-01	76.100	78.700	72.600	73.200	68.606	2,964,101
2021-11-30	74.100	74.100	71.500	72.500	67.950	4,631,040
2021-11-29	71.000	75.200	71.000	75.200	70.480	2,061,050
2021-11-26	69.500	69.500	68.000	68.400	64.107	661,165
2021-11-25	69.300	70.400	69.300	69.600	65.232	368,360
2021-11-24	69.100	69.700	68.900	69.400	65.044	321,340
2021-11-23	69.000	69.900	68.600	68.800	64.482	401,060
2021-11-22	68.700	70.200	68.700	69.400	65.044	527,100
2021-11-19	70.000	70.300	68.600	68.700	64.388	463,200
2021-11-18	70.000	70.700	69.000	69.500	65.138	479,141
2021-11-17	70.500	70.800	69.200	69.700	65.325	450,100
2021-11-16	70.100	71.900	70.000	70.200	65.794	719,000
2021-11-15	73.000	73.000	69.700	70.100	65.700	1,114,241

← NewerPage 20 of 21 · 1,215 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.