Prime Oil Chemical Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	21.451	21.451	21.196	21.196	20.142	76,157
2022-08-08	21.909	21.909	21.349	21.502	20.433	42,004
2022-08-05	21.706	22.521	21.502	21.502	20.433	52,102
2022-08-04	21.451	21.756	20.992	21.502	20.433	24,065
2022-08-03	21.706	21.756	21.502	21.502	20.433	17,083
2022-08-02	21.400	21.909	21.349	21.807	20.723	28,744
2022-08-01	21.909	22.062	21.298	21.909	20.820	20,252
2022-07-29	21.655	21.858	21.655	21.756	20.675	16,125
2022-07-28	21.960	22.164	21.655	21.655	20.578	49,032
2022-07-27	21.400	21.655	21.400	21.655	20.578	19,154
2022-07-26	21.655	21.655	21.196	21.655	20.578	56,320
2022-07-25	21.400	21.858	21.196	21.400	20.336	51,010
2022-07-22	21.145	21.655	21.043	21.298	20.239	16,657
2022-07-21	20.890	22.062	20.687	21.094	20.045	54,018
2022-07-20	20.483	20.890	20.483	20.687	19.658	37,403
2022-07-19	21.196	21.298	21.196	21.196	19.382	84,578
2022-07-18	21.043	22.062	21.043	21.298	19.475	148,279
2022-07-15	20.992	21.196	20.992	21.094	19.289	45,139
2022-07-14	20.737	21.145	20.737	21.094	19.289	43,284
2022-07-13	20.992	21.247	20.941	21.043	19.242	68,097
2022-07-12	21.553	21.909	21.094	21.247	19.429	57,161
2022-07-11	21.858	22.266	21.400	21.756	19.894	54,000
2022-07-08	21.960	21.960	21.349	21.807	19.941	26,003
2022-07-07	22.062	22.062	21.298	21.960	20.081	42,083
2022-07-06	22.368	22.368	22.062	22.062	20.174	32,048
2022-07-05	22.470	22.623	22.215	22.368	20.454	62,376
2022-07-04	22.623	22.623	22.011	22.368	20.454	6,015
2022-07-01	22.470	22.470	22.113	22.215	20.314	31,985
2022-06-30	22.521	22.572	22.164	22.572	20.640	50,198
2022-06-29	22.572	22.572	22.572	22.572	20.640	3,000
2022-06-28	22.674	22.674	22.521	22.623	20.686	22,192
2022-06-27	22.725	22.725	22.674	22.674	20.733	15,007
2022-06-24	22.674	22.674	22.419	22.572	20.640	17,569
2022-06-23	22.725	22.725	22.215	22.419	20.500	32,250
2022-06-22	22.674	22.674	22.113	22.572	20.640	39,000
2022-06-21	22.674	22.674	22.419	22.674	20.733	36,126
2022-06-20	22.317	22.725	22.215	22.725	20.780	21,150
2022-06-17	22.113	22.572	22.113	22.317	20.407	46,445
2022-06-16	22.623	22.623	22.521	22.572	20.640	7,140
2022-06-15	22.776	22.826	22.419	22.623	20.686	35,497
2022-06-14	22.419	22.521	22.368	22.368	20.454	18,046
2022-06-13	22.419	22.572	22.419	22.572	20.640	15,282
2022-06-10	22.623	22.674	22.419	22.623	20.686	48,732
2022-06-09	22.623	22.826	22.623	22.776	20.826	16,182
2022-06-08	22.826	22.928	22.776	22.928	20.966	19,367
2022-06-07	22.877	22.877	22.826	22.826	20.873	13,004
2022-06-06	22.826	22.928	22.725	22.877	20.919	44,269
2022-06-02	22.826	22.826	22.826	22.826	20.873	7,426
2022-06-01	22.877	22.877	22.572	22.877	20.919	18,028
2022-05-31	22.877	23.081	22.877	22.877	20.919	26,150
2022-05-30	22.826	22.877	22.826	22.877	20.919	16,511
2022-05-27	22.725	22.826	22.623	22.826	20.873	24,451
2022-05-26	22.623	22.725	22.623	22.725	20.780	12,076
2022-05-25	22.623	22.674	22.623	22.623	20.686	6,555
2022-05-24	22.826	22.928	22.572	22.674	20.733	17,004
2022-05-23	22.674	22.928	22.521	22.877	20.919	43,258
2022-05-20	22.317	22.674	22.266	22.674	20.733	43,454
2022-05-19	22.215	22.317	22.164	22.317	20.407	33,245
2022-05-18	22.266	22.470	22.266	22.368	20.454	25,673
2022-05-17	22.215	22.368	22.215	22.368	20.454	25,711

← NewerPage 18 of 21 · 1,214 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.