Prime Oil Chemical Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	22.317	22.368	22.062	22.215	20.314	30,335
2022-05-13	22.266	22.317	22.215	22.317	20.407	51,832
2022-05-12	22.419	22.470	22.113	22.266	20.360	48,557
2022-05-11	22.317	22.419	22.266	22.368	20.454	25,191
2022-05-10	22.215	22.317	22.113	22.266	20.360	67,906
2022-05-09	22.572	22.572	22.113	22.266	20.360	55,053
2022-05-06	22.419	22.572	22.419	22.572	20.640	15,692
2022-05-05	22.674	22.674	22.470	22.521	20.593	28,413
2022-05-04	22.674	22.674	22.623	22.674	20.733	17,641
2022-05-03	22.572	22.674	22.419	22.674	20.733	24,612
2022-04-29	22.368	22.826	22.368	22.572	20.640	21,565
2022-04-28	22.419	22.776	22.266	22.674	20.733	58,356
2022-04-27	22.572	22.572	22.419	22.470	20.547	55,853
2022-04-26	22.623	22.877	22.623	22.623	20.686	33,202
2022-04-25	22.674	22.674	22.572	22.623	20.686	40,001
2022-04-22	22.725	22.776	22.725	22.776	20.826	18,000
2022-04-21	22.623	22.826	22.623	22.725	20.780	28,963
2022-04-20	22.725	22.776	22.470	22.776	20.826	81,541
2022-04-19	22.623	22.725	22.623	22.725	20.780	12,226
2022-04-18	22.725	22.725	22.521	22.623	20.686	31,251
2022-04-15	22.979	22.979	22.674	22.776	20.826	27,181
2022-04-14	22.979	22.979	22.674	22.826	20.873	46,217
2022-04-13	22.521	22.826	22.521	22.776	20.826	38,001
2022-04-12	22.572	22.725	22.419	22.521	20.593	66,190
2022-04-11	22.623	22.725	22.572	22.572	20.640	83,519
2022-04-08	22.623	22.674	22.521	22.674	20.733	44,001
2022-04-07	22.674	22.674	22.470	22.623	20.686	80,121
2022-04-06	22.521	23.132	22.419	22.674	20.733	53,792
2022-04-01	22.623	23.285	22.419	22.623	20.686	53,505
2022-03-31	22.725	22.725	22.521	22.572	20.640	50,541
2022-03-30	22.521	22.877	22.419	22.725	20.780	155,344
2022-03-29	22.928	22.928	22.419	22.521	20.593	251,619
2022-03-28	23.540	23.642	22.928	23.030	21.059	231,596
2022-03-25	24.661	24.661	23.795	23.846	21.805	299,783
2022-03-24	24.916	24.916	24.814	24.814	22.690	32,921
2022-03-23	25.323	25.323	24.865	24.865	22.736	49,760
2022-03-22	24.559	24.966	24.406	24.916	22.783	45,467
2022-03-21	24.406	24.457	24.406	24.457	22.364	73,084
2022-03-18	24.355	24.457	24.355	24.355	22.271	44,367
2022-03-17	24.355	24.355	24.253	24.355	22.271	83,208
2022-03-16	24.457	24.559	24.304	24.355	22.271	56,127
2022-03-15	24.712	24.712	24.406	24.406	22.317	127,074
2022-03-14	24.814	24.814	24.763	24.763	22.643	29,127
2022-03-11	24.865	24.916	24.763	24.814	22.690	47,166
2022-03-10	25.017	25.068	24.865	24.966	22.830	113,700
2022-03-09	24.916	24.966	24.916	24.966	22.830	35,368
2022-03-08	24.814	24.966	24.712	24.865	22.736	46,476
2022-03-07	25.068	25.119	24.916	25.068	22.923	66,289
2022-03-04	25.017	25.068	24.916	25.068	22.923	70,674
2022-03-03	25.272	25.272	24.966	25.170	23.016	30,199
2022-03-02	25.425	25.425	25.170	25.272	23.109	11,701
2022-03-01	25.272	25.272	25.068	25.170	23.016	58,618
2022-02-25	25.170	25.170	24.916	25.170	23.016	76,752
2022-02-24	25.272	25.272	25.068	25.068	22.923	64,501
2022-02-23	25.221	25.272	25.221	25.221	23.063	22,022
2022-02-22	25.374	25.374	25.170	25.221	23.063	49,092
2022-02-21	25.272	25.425	25.272	25.323	23.156	28,045
2022-02-18	25.272	25.374	25.221	25.323	23.156	28,618
2022-02-17	25.374	25.476	25.374	25.374	23.202	51,167
2022-02-16	25.425	25.476	25.323	25.374	23.202	36,663

← NewerPage 19 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.