Prime Oil Chemical Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	20.200	20.400	20.150	20.150	19.513	48,153
2023-05-10	20.450	20.550	20.250	20.450	19.803	54,398
2023-05-09	20.550	20.550	20.450	20.550	19.900	29,438
2023-05-08	20.550	20.550	20.450	20.450	19.803	18,432
2023-05-05	20.600	20.600	20.400	20.400	19.755	19,149
2023-05-04	20.400	20.600	20.400	20.400	19.755	72,477
2023-05-03	20.400	21.050	20.350	20.450	19.803	49,525
2023-05-02	20.300	20.450	20.300	20.400	19.755	19,473
2023-04-28	20.350	20.400	20.300	20.300	19.658	32,204
2023-04-27	20.300	20.350	20.300	20.300	19.658	11,380
2023-04-26	20.300	20.400	20.300	20.400	19.755	16,856
2023-04-25	20.250	20.250	20.200	20.250	19.610	25,711
2023-04-24	20.350	20.500	20.250	20.350	19.706	24,762
2023-04-21	20.300	20.500	20.300	20.350	19.706	62,688
2023-04-20	20.650	20.650	20.250	20.250	19.610	77,327
2023-04-19	20.700	20.700	20.550	20.550	19.900	100,518
2023-04-18	20.700	20.900	20.650	20.650	19.997	85,902
2023-04-17	20.900	21.200	20.750	20.800	20.142	61,214
2023-04-14	20.850	20.950	20.800	20.900	20.239	43,052
2023-04-13	20.800	21.100	20.800	20.950	20.287	82,839
2023-04-12	20.750	20.850	20.700	20.800	20.142	23,705
2023-04-11	20.900	20.950	20.850	20.850	20.191	22,310
2023-04-10	20.900	21.100	20.800	21.000	20.336	34,511
2023-04-07	20.950	21.050	20.950	21.050	20.384	48,455
2023-04-06	20.850	21.000	20.850	20.950	20.287	25,846
2023-03-31	20.700	20.950	20.700	20.850	20.191	49,309
2023-03-30	20.850	20.950	20.600	20.750	20.094	43,122
2023-03-29	20.700	20.850	20.600	20.650	19.997	84,296
2023-03-28	21.000	21.000	20.700	20.700	20.045	92,093
2023-03-27	21.200	21.200	20.950	21.000	20.336	237,959
2023-03-24	21.100	21.650	21.100	21.250	20.578	763,974
2023-03-23	22.400	22.850	22.350	22.750	22.030	119,515
2023-03-22	22.200	22.450	22.150	22.250	21.546	34,007
2023-03-21	21.950	22.200	21.900	22.200	21.498	73,644
2023-03-20	22.000	22.300	21.850	21.900	21.207	90,018
2023-03-17	22.300	22.300	22.000	22.050	21.353	50,755
2023-03-16	22.800	22.800	21.900	21.950	21.256	157,339
2023-03-15	23.100	23.100	22.250	22.250	21.546	316,742
2023-03-14	23.000	23.900	22.800	23.000	22.273	752,672
2023-03-13	22.750	23.350	22.400	23.350	22.611	434,727
2023-03-10	22.100	23.000	22.100	22.500	21.788	498,626
2023-03-09	22.200	22.200	22.050	22.050	21.353	28,189
2023-03-08	22.100	22.400	22.000	22.150	21.449	61,148
2023-03-07	22.000	22.100	22.000	22.100	21.401	33,565
2023-03-06	22.100	22.100	22.050	22.050	21.353	33,702
2023-03-03	21.950	22.200	21.950	22.000	21.304	61,785
2023-03-02	21.900	22.200	21.800	21.950	21.256	92,497
2023-03-01	21.600	22.200	21.600	21.950	21.256	83,513
2023-02-24	21.850	21.850	21.450	21.600	20.917	68,770
2023-02-23	22.100	22.300	21.450	21.700	21.014	130,340
2023-02-22	21.550	21.900	21.450	21.800	21.111	138,911
2023-02-21	22.200	22.400	21.700	22.000	21.304	156,316
2023-02-20	22.300	22.450	22.050	22.150	21.449	63,661
2023-02-17	22.350	22.500	21.700	22.300	21.595	155,182
2023-02-16	21.950	22.250	21.400	22.000	21.304	136,887
2023-02-15	21.850	21.850	21.550	21.750	21.062	83,319
2023-02-14	21.500	21.950	21.400	21.850	21.159	232,419
2023-02-13	20.850	22.000	20.550	21.400	20.723	261,918
2023-02-10	20.700	20.750	20.450	20.550	19.900	32,353
2023-02-09	20.550	20.700	20.500	20.600	19.948	31,899

← NewerPage 15 of 21 · 1,215 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.