Prime Oil Chemical Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	18.800	19.000	18.750	19.000	19.000	20,081
2024-01-29	18.800	18.850	18.750	18.850	18.850	13,362
2024-01-26	18.750	18.750	18.750	18.750	18.750	21,320
2024-01-25	18.650	18.750	18.650	18.700	18.700	23,245
2024-01-24	18.700	18.800	18.700	18.700	18.700	28,050
2024-01-23	18.800	18.850	18.750	18.800	18.800	34,603
2024-01-22	18.800	18.850	18.800	18.800	18.800	13,945
2024-01-19	18.850	18.950	18.300	18.800	18.800	52,865
2024-01-17	18.850	18.900	18.850	18.900	18.900	40,414
2024-01-16	18.850	18.950	18.800	18.850	18.850	38,457
2024-01-15	19.000	19.000	18.950	18.950	18.950	44,479
2024-01-12	19.000	19.000	18.950	19.000	19.000	8,334
2024-01-11	18.950	19.000	18.950	19.000	19.000	19,560
2024-01-10	18.900	18.950	18.900	18.950	18.950	11,272
2024-01-09	19.000	19.000	18.950	18.950	18.950	23,407
2024-01-08	19.050	19.050	18.950	19.000	19.000	39,516
2024-01-05	19.050	19.050	19.050	19.050	19.050	4,115
2024-01-04	19.050	19.050	19.050	19.050	19.050	3,281
2024-01-03	19.000	19.150	19.000	19.050	19.050	61,422
2024-01-02	19.150	19.150	18.950	19.000	19.000	48,143
2023-12-29	19.000	19.000	18.950	18.950	18.950	73,165
2023-12-28	19.050	19.050	18.950	19.000	19.000	31,482
2023-12-27	19.100	19.100	18.950	19.050	19.050	33,876
2023-12-26	19.050	19.100	19.000	19.100	19.100	29,149
2023-12-25	19.050	19.050	18.900	18.950	18.950	55,618
2023-12-22	19.300	19.300	19.000	19.050	19.050	36,170
2023-12-21	18.950	19.150	18.950	19.100	19.100	27,039
2023-12-20	19.050	19.100	19.050	19.050	19.050	11,533
2023-12-19	19.150	19.150	19.050	19.050	19.050	21,727
2023-12-18	19.050	19.050	19.000	19.050	19.050	25,797
2023-12-15	19.000	19.100	19.000	19.050	19.050	59,465
2023-12-14	18.750	19.050	18.750	19.000	19.000	58,606
2023-12-13	18.900	19.000	18.650	19.000	19.000	172,180
2023-12-12	19.000	19.000	18.850	18.900	18.900	145,578
2023-12-11	19.050	19.050	19.050	19.050	19.050	22,946
2023-12-08	19.100	19.200	19.100	19.100	19.100	31,512
2023-12-07	19.100	19.100	19.050	19.100	19.100	36,678
2023-12-06	19.350	19.350	19.150	19.200	19.200	30,291
2023-12-05	19.100	19.100	19.000	19.050	19.050	48,365
2023-12-04	19.000	19.100	19.000	19.050	19.050	37,686
2023-12-01	18.950	19.050	18.950	19.050	19.050	62,641
2023-11-30	19.000	19.050	18.950	19.000	19.000	38,882
2023-11-29	19.000	19.050	19.000	19.000	19.000	37,447
2023-11-28	18.950	19.100	18.950	19.050	19.050	36,347
2023-11-27	18.850	18.950	18.800	18.950	18.950	59,028
2023-11-24	18.950	19.000	18.950	18.950	18.950	23,711
2023-11-23	18.950	19.000	18.950	18.950	18.950	22,934
2023-11-22	19.050	19.050	18.950	18.950	18.950	20,436
2023-11-21	19.000	19.000	19.000	19.000	19.000	34,719
2023-11-20	19.000	19.100	19.000	19.000	19.000	9,030
2023-11-17	19.100	19.100	19.000	19.000	19.000	21,866
2023-11-16	19.150	19.150	19.000	19.100	19.100	14,008
2023-11-15	19.050	19.150	19.050	19.050	19.050	10,532
2023-11-14	19.100	19.100	19.050	19.050	19.050	3,097
2023-11-13	19.000	19.200	19.000	19.100	19.100	14,388
2023-11-10	19.250	19.250	19.000	19.000	19.000	29,202
2023-11-09	18.950	19.100	18.900	18.900	18.900	8,759
2023-11-08	19.150	19.150	18.850	18.950	18.950	15,485
2023-11-07	18.800	18.950	18.800	18.950	18.950	5,894
2023-11-06	19.000	19.000	18.800	18.950	18.950	21,128

← NewerPage 12 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.6500 TWD
2022-07-20	0.8000 TWD
2021-09-06	2.0000 TWD
2020-07-06	1.6500 TWD
2019-08-26	1.5145 TWD

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