Prime Oil Chemical Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	20.350	20.850	20.250	20.550	19.900	56,496
2023-02-07	20.400	20.550	20.150	20.350	19.706	34,574
2023-02-06	20.350	20.550	20.300	20.400	19.755	38,901
2023-02-03	20.350	20.350	20.150	20.350	19.706	29,517
2023-02-02	20.000	20.350	20.000	20.350	19.706	34,577
2023-02-01	20.100	20.250	20.100	20.200	19.561	38,030
2023-01-31	19.950	20.100	19.950	20.100	19.464	28,591
2023-01-30	19.950	20.150	19.900	19.950	19.319	62,951
2023-01-17	19.950	19.950	19.900	19.950	19.319	21,259
2023-01-16	19.900	20.000	19.900	19.900	19.271	29,662
2023-01-13	19.950	20.050	19.900	20.000	19.367	32,670
2023-01-12	20.000	20.000	19.900	20.000	19.367	17,000
2023-01-11	20.000	20.000	19.950	20.000	19.367	14,406
2023-01-10	20.000	20.000	19.800	20.000	19.367	33,158
2023-01-09	19.800	20.000	19.800	20.000	19.367	49,939
2023-01-06	19.750	19.800	19.750	19.800	19.174	9,343
2023-01-05	19.750	19.950	19.700	19.800	19.174	17,556
2023-01-04	19.700	19.800	19.700	19.750	19.125	13,276
2023-01-03	19.800	19.800	19.600	19.750	19.125	11,669
2022-12-30	19.750	19.800	19.750	19.750	19.125	8,058
2022-12-29	19.600	19.750	19.500	19.750	19.125	7,568
2022-12-28	19.850	19.900	19.550	19.800	19.174	8,006
2022-12-27	19.800	19.850	19.800	19.850	19.222	6,166
2022-12-26	19.750	19.800	19.600	19.700	19.077	11,050
2022-12-23	19.750	19.800	19.200	19.750	19.125	30,131
2022-12-22	19.850	19.850	19.700	19.700	19.077	16,181
2022-12-21	19.500	19.900	19.500	19.600	18.980	18,352
2022-12-20	20.000	20.000	19.500	19.700	19.077	27,115
2022-12-19	19.700	19.950	19.650	19.800	19.174	24,202
2022-12-16	19.750	19.900	19.700	19.850	19.222	15,701
2022-12-15	19.950	19.950	19.900	19.900	19.271	7,191
2022-12-14	19.800	19.950	19.800	19.900	19.271	23,833
2022-12-13	19.750	19.750	19.700	19.750	19.125	11,245
2022-12-12	19.900	19.900	19.700	19.750	19.125	15,252
2022-12-09	19.950	19.950	19.800	19.900	19.271	25,405
2022-12-08	19.950	19.950	19.800	19.800	19.174	15,336
2022-12-07	19.900	19.950	19.700	19.850	19.222	18,344
2022-12-06	19.950	20.050	19.900	19.950	19.319	45,281
2022-12-05	20.050	20.050	19.700	19.950	19.319	78,035
2022-12-02	19.600	19.800	19.500	19.700	19.077	30,455
2022-12-01	19.600	20.150	19.500	19.500	18.883	97,820
2022-11-30	19.400	19.450	19.200	19.400	18.786	29,481
2022-11-29	19.300	19.400	19.150	19.400	18.786	29,273
2022-11-28	19.350	19.450	19.150	19.300	18.690	40,482
2022-11-25	19.200	19.550	19.200	19.350	18.738	27,538
2022-11-24	19.400	19.500	19.350	19.500	18.883	55,355
2022-11-23	19.300	19.400	19.200	19.400	18.786	22,113
2022-11-22	19.150	19.350	19.150	19.350	18.738	27,220
2022-11-21	19.150	19.250	18.800	19.200	18.593	59,961
2022-11-18	19.050	19.200	18.800	19.000	18.399	27,908
2022-11-17	18.950	19.150	18.950	19.050	18.447	27,510
2022-11-16	19.200	19.200	18.850	18.850	18.254	60,960
2022-11-15	19.000	19.400	18.700	19.250	18.641	63,548
2022-11-14	18.750	18.950	18.550	18.950	18.351	87,761
2022-11-11	18.500	18.600	18.450	18.600	18.012	53,275
2022-11-10	18.300	18.400	18.050	18.400	17.818	21,658
2022-11-09	18.650	18.650	18.400	18.450	17.866	37,256
2022-11-08	18.700	18.700	18.250	18.400	17.818	44,060
2022-11-07	17.950	18.450	17.900	18.250	17.673	42,020
2022-11-04	17.850	18.000	17.850	17.900	17.334	25,497

← NewerPage 16 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.