Prime Oil Chemical Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.600	17.800	17.600	17.800	17.237	18,383
2022-11-02	17.550	17.800	17.550	17.750	17.189	14,572
2022-11-01	17.500	17.800	17.500	17.750	17.189	21,197
2022-10-31	17.650	17.700	17.550	17.650	17.092	24,000
2022-10-28	17.450	17.700	17.450	17.600	17.043	47,111
2022-10-27	17.400	17.450	17.350	17.450	16.898	22,543
2022-10-26	17.500	17.500	17.350	17.450	16.898	56,251
2022-10-25	17.600	17.600	17.350	17.500	16.947	61,258
2022-10-24	17.700	17.700	17.550	17.550	16.995	24,110
2022-10-21	17.500	17.550	17.450	17.550	16.995	41,281
2022-10-20	17.600	17.750	17.500	17.550	16.995	33,327
2022-10-19	17.650	17.750	17.600	17.600	17.043	55,469
2022-10-18	17.800	17.800	17.600	17.650	17.092	62,683
2022-10-17	17.400	17.850	17.300	17.800	17.237	98,433
2022-10-14	17.500	17.600	17.400	17.500	16.947	114,075
2022-10-13	17.800	17.800	17.300	17.400	16.850	214,092
2022-10-12	17.300	17.950	17.200	17.800	17.237	461,099
2022-10-11	18.900	18.900	18.550	18.550	17.963	62,213
2022-10-07	19.000	19.000	18.950	18.950	18.351	28,431
2022-10-06	19.300	19.300	19.000	19.000	18.399	30,112
2022-10-05	19.050	19.250	18.900	19.000	18.399	53,101
2022-10-04	18.950	19.000	18.850	18.850	18.254	64,835
2022-10-03	19.000	19.050	18.900	18.950	18.351	51,204
2022-09-30	19.350	19.350	19.100	19.150	18.544	27,529
2022-09-29	19.700	19.700	19.100	19.350	18.738	63,711
2022-09-28	19.500	19.500	19.000	19.150	18.544	89,003
2022-09-27	20.000	20.000	19.500	19.700	19.077	53,043
2022-09-26	19.850	19.850	19.550	19.800	19.174	47,209
2022-09-23	19.950	19.950	19.850	19.950	19.319	14,104
2022-09-22	19.950	19.950	19.800	19.900	19.271	25,301
2022-09-21	19.850	19.950	19.800	19.850	19.222	38,063
2022-09-20	20.050	20.050	19.850	20.000	19.367	21,108
2022-09-19	20.250	20.250	19.950	20.100	19.464	29,768
2022-09-16	20.300	20.300	20.000	20.250	19.610	15,577
2022-09-15	20.050	20.450	20.000	20.300	19.658	28,110
2022-09-14	20.200	20.450	20.100	20.350	19.706	18,343
2022-09-13	20.150	20.350	20.150	20.250	19.610	34,614
2022-09-12	20.250	20.400	19.900	20.150	19.513	57,767
2022-09-08	19.650	20.000	19.550	19.850	19.222	50,680
2022-09-07	19.800	19.850	19.550	19.700	19.077	61,798
2022-09-06	19.900	19.900	19.700	19.800	19.174	53,984
2022-09-05	20.050	20.550	19.550	19.900	19.271	298,785
2022-09-02	20.200	20.400	20.000	20.050	19.416	192,562
2022-09-01	20.600	20.950	20.400	20.500	19.852	117,075
2022-08-31	20.950	21.200	20.500	20.900	20.239	41,605
2022-08-30	20.600	21.000	20.600	20.800	20.142	13,450
2022-08-29	21.100	21.250	20.550	20.850	20.191	59,536
2022-08-26	21.100	21.100	21.000	21.100	20.433	20,322
2022-08-25	21.050	21.100	20.900	21.100	20.433	24,092
2022-08-24	20.800	21.000	20.600	21.000	20.336	49,242
2022-08-23	21.100	21.300	20.850	21.000	20.336	127,482
2022-08-22	22.113	22.113	21.451	21.706	20.626	208,299
2022-08-19	22.266	22.419	22.011	22.419	21.304	250,596
2022-08-18	21.807	22.266	21.604	22.113	21.014	71,206
2022-08-17	21.451	22.368	21.349	21.807	20.723	89,061
2022-08-16	21.451	21.502	21.349	21.502	20.433	23,481
2022-08-15	21.400	21.706	21.349	21.451	20.384	41,445
2022-08-12	21.298	21.807	21.298	21.400	20.336	87,360
2022-08-11	21.196	21.349	21.196	21.298	20.239	32,651
2022-08-10	21.196	21.553	21.145	21.145	20.094	63,165

← NewerPage 17 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.