Powercom Co., Ltd (3043.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 31.30 | 32.90 | 31.30 | 32.60 | 32.60 | 273,353 |
| Jun 25, 2024 | 32.05 | 32.05 | 31.00 | 31.25 | 31.25 | 88,510 |
| Jun 24, 2024 | 31.50 | 32.20 | 31.50 | 31.60 | 31.60 | 85,517 |
| Jun 21, 2024 | 31.40 | 32.15 | 31.35 | 31.50 | 31.50 | 142,834 |
| Jun 20, 2024 | 31.65 | 31.75 | 31.30 | 31.35 | 31.35 | 71,603 |
| Jun 19, 2024 | 31.90 | 32.80 | 31.50 | 31.50 | 31.50 | 277,091 |
| Jun 18, 2024 | 31.35 | 31.95 | 31.05 | 31.90 | 31.90 | 185,285 |
| Jun 17, 2024 | 30.65 | 31.25 | 30.65 | 31.10 | 31.10 | 78,691 |
| Jun 14, 2024 | 31.05 | 31.05 | 30.65 | 30.65 | 30.65 | 102,097 |
| Jun 13, 2024 | 30.60 | 30.75 | 30.35 | 30.55 | 30.55 | 90,049 |
| Jun 12, 2024 | 30.80 | 30.80 | 30.50 | 30.60 | 30.60 | 65,630 |
| Jun 11, 2024 | 31.55 | 31.55 | 30.80 | 30.80 | 30.80 | 93,216 |
| Jun 07, 2024 | 30.80 | 31.80 | 30.80 | 31.50 | 31.50 | 72,540 |
| Jun 06, 2024 | 31.10 | 31.10 | 30.60 | 30.70 | 30.70 | 73,710 |
| Jun 05, 2024 | 31.20 | 31.20 | 30.75 | 31.05 | 31.05 | 99,072 |
| Jun 04, 2024 | 31.50 | 31.50 | 31.00 | 31.15 | 31.15 | 108,483 |
| Jun 03, 2024 | 31.70 | 31.70 | 31.15 | 31.15 | 31.15 | 71,683 |
| May 31, 2024 | 32.10 | 32.55 | 31.45 | 31.45 | 31.45 | 114,428 |
| May 30, 2024 | 32.20 | 33.65 | 31.95 | 31.95 | 31.95 | 370,215 |
| May 29, 2024 | 31.65 | 32.35 | 31.65 | 32.25 | 32.25 | 168,628 |
| May 28, 2024 | 31.55 | 32.40 | 31.55 | 31.60 | 31.60 | 125,871 |
| May 27, 2024 | 31.80 | 32.15 | 31.40 | 31.60 | 31.60 | 114,831 |
| May 24, 2024 | 30.80 | 31.50 | 30.80 | 31.50 | 31.50 | 78,031 |
| May 23, 2024 | 32.25 | 32.40 | 31.00 | 31.00 | 31.00 | 151,499 |
| May 22, 2024 | 31.85 | 33.00 | 31.85 | 31.95 | 31.95 | 287,264 |
| May 21, 2024 | 33.00 | 33.05 | 31.55 | 31.55 | 31.55 | 206,871 |
| May 20, 2024 | 33.80 | 33.80 | 32.10 | 32.70 | 32.70 | 399,842 |
| May 17, 2024 | 34.00 | 34.30 | 32.85 | 33.80 | 33.80 | 2,031,541 |
| May 16, 2024 | 31.55 | 33.00 | 31.15 | 33.00 | 33.00 | 510,193 |
| May 15, 2024 | 29.95 | 31.00 | 29.95 | 30.00 | 30.00 | 203,980 |
| May 14, 2024 | 29.80 | 30.00 | 29.70 | 29.70 | 29.70 | 81,142 |
| May 13, 2024 | 29.90 | 30.05 | 29.70 | 29.80 | 29.80 | 110,922 |
| May 10, 2024 | 29.85 | 30.25 | 29.70 | 30.00 | 30.00 | 88,201 |
| May 09, 2024 | 30.30 | 30.30 | 29.65 | 29.85 | 29.85 | 122,005 |
| May 08, 2024 | 30.00 | 30.15 | 29.95 | 30.15 | 30.15 | 104,510 |
| May 07, 2024 | 30.30 | 30.35 | 29.95 | 30.05 | 30.05 | 54,400 |
| May 06, 2024 | 30.90 | 30.90 | 30.25 | 30.30 | 30.30 | 54,713 |
| May 03, 2024 | 30.80 | 31.25 | 30.20 | 30.30 | 30.30 | 114,349 |
| May 02, 2024 | 30.30 | 30.60 | 30.00 | 30.45 | 30.45 | 80,200 |
| Apr 30, 2024 | 30.30 | 30.40 | 29.95 | 30.20 | 30.20 | 77,262 |
| Apr 29, 2024 | 30.35 | 30.60 | 29.90 | 30.05 | 30.05 | 207,062 |
| Apr 26, 2024 | 30.55 | 30.70 | 30.25 | 30.25 | 30.25 | 95,456 |
| Apr 25, 2024 | 30.80 | 31.00 | 30.50 | 30.50 | 30.50 | 70,240 |
| Apr 24, 2024 | 30.45 | 30.85 | 30.45 | 30.80 | 30.80 | 50,501 |
| Apr 23, 2024 | 30.50 | 31.00 | 30.25 | 30.40 | 30.40 | 82,077 |
| Apr 22, 2024 | 31.00 | 31.85 | 30.35 | 30.35 | 30.35 | 140,956 |
| Apr 19, 2024 | 31.60 | 31.95 | 30.00 | 31.00 | 31.00 | 125,338 |
| Apr 18, 2024 | 31.90 | 32.10 | 31.45 | 31.60 | 31.60 | 54,174 |
| Apr 17, 2024 | 31.00 | 32.65 | 30.60 | 31.90 | 31.90 | 232,294 |
| Apr 16, 2024 | 31.00 | 31.00 | 30.00 | 30.40 | 30.40 | 145,120 |
| Apr 15, 2024 | 31.25 | 31.25 | 30.60 | 30.80 | 30.80 | 144,800 |
| Apr 12, 2024 | 32.20 | 32.20 | 31.50 | 31.65 | 31.65 | 128,310 |
| Apr 11, 2024 | 32.55 | 32.65 | 32.00 | 32.00 | 32.00 | 120,226 |
| Apr 10, 2024 | 32.60 | 32.85 | 32.55 | 32.55 | 32.55 | 80,417 |
| Apr 09, 2024 | 34.30 | 34.40 | 32.65 | 32.65 | 32.65 | 364,927 |
| Apr 08, 2024 | 33.20 | 34.65 | 32.95 | 33.80 | 33.80 | 511,242 |
| Apr 03, 2024 | 32.85 | 33.60 | 32.70 | 33.20 | 33.20 | 268,642 |
| Apr 02, 2024 | 32.35 | 32.85 | 32.20 | 32.55 | 32.55 | 92,412 |
| Apr 01, 2024 | 31.90 | 32.65 | 31.00 | 32.35 | 32.35 | 285,102 |
| Mar 29, 2024 | 31.40 | 33.90 | 31.40 | 32.60 | 32.60 | 676,000 |
| Mar 28, 2024 | 31.20 | 31.80 | 31.15 | 31.40 | 31.40 | 126,200 |
| Mar 27, 2024 | 30.90 | 31.15 | 30.75 | 31.00 | 31.00 | 61,182 |
| Mar 26, 2024 | 31.30 | 31.60 | 30.65 | 31.05 | 31.05 | 127,800 |
| Mar 25, 2024 | 30.80 | 31.30 | 30.60 | 31.25 | 31.25 | 154,224 |
| Mar 22, 2024 | 31.95 | 32.35 | 30.70 | 30.70 | 30.70 | 319,338 |
| Mar 21, 2024 | 30.20 | 31.60 | 30.05 | 31.40 | 31.40 | 358,500 |
| Mar 20, 2024 | 30.10 | 30.45 | 29.75 | 29.85 | 29.85 | 158,224 |
| Mar 19, 2024 | 30.25 | 30.60 | 30.05 | 30.10 | 30.10 | 180,849 |
| Mar 18, 2024 | 30.00 | 30.60 | 29.65 | 30.25 | 30.25 | 315,415 |
| Mar 15, 2024 | 31.80 | 32.20 | 30.35 | 30.75 | 30.75 | 369,828 |
| Mar 14, 2024 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 264,976 |
| Mar 13, 2024 | 32.15 | 32.45 | 30.85 | 31.10 | 31.10 | 347,410 |
| Mar 12, 2024 | 31.65 | 32.50 | 31.65 | 32.15 | 32.15 | 250,480 |
| Mar 11, 2024 | 32.80 | 32.80 | 31.85 | 31.85 | 31.85 | 448,014 |
| Mar 08, 2024 | 34.20 | 34.20 | 32.95 | 33.20 | 33.20 | 405,404 |
| Mar 07, 2024 | 34.60 | 34.80 | 34.00 | 34.00 | 34.00 | 201,979 |
| Mar 06, 2024 | 34.95 | 35.10 | 34.50 | 34.50 | 34.50 | 158,109 |
| Mar 05, 2024 | 35.70 | 35.75 | 34.75 | 34.95 | 34.95 | 177,871 |
| Mar 04, 2024 | 35.70 | 36.10 | 35.35 | 35.70 | 35.70 | 180,284 |
| Mar 01, 2024 | 35.50 | 36.05 | 35.50 | 35.65 | 35.65 | 105,142 |
| Feb 29, 2024 | 35.15 | 35.60 | 35.15 | 35.45 | 35.45 | 106,099 |
| Feb 27, 2024 | 36.50 | 36.50 | 35.00 | 35.20 | 35.20 | 232,528 |
| Feb 26, 2024 | 34.20 | 37.00 | 34.15 | 36.55 | 36.55 | 509,121 |
| Feb 23, 2024 | 34.85 | 35.15 | 34.25 | 34.25 | 34.25 | 137,690 |
| Feb 22, 2024 | 35.60 | 35.60 | 34.85 | 34.85 | 34.85 | 142,302 |
| Feb 21, 2024 | 35.55 | 35.90 | 35.50 | 35.55 | 35.55 | 148,428 |
| Feb 20, 2024 | 35.85 | 36.20 | 35.55 | 35.70 | 35.70 | 68,243 |
| Feb 19, 2024 | 35.50 | 36.30 | 35.50 | 35.75 | 35.75 | 110,313 |
| Feb 16, 2024 | 35.10 | 35.75 | 35.10 | 35.50 | 35.50 | 155,726 |
| Feb 15, 2024 | 33.90 | 35.20 | 33.80 | 35.00 | 35.00 | 206,393 |
| Feb 05, 2024 | 34.25 | 34.25 | 33.50 | 33.80 | 33.80 | 174,642 |
| Feb 02, 2024 | 34.65 | 35.00 | 34.20 | 34.25 | 34.25 | 123,826 |
| Feb 01, 2024 | 34.10 | 34.65 | 34.10 | 34.65 | 34.65 | 106,766 |
| Jan 31, 2024 | 34.95 | 34.95 | 34.30 | 34.30 | 34.30 | 257,257 |
| Jan 30, 2024 | 35.45 | 35.60 | 34.95 | 35.00 | 35.00 | 120,526 |
| Jan 29, 2024 | 35.40 | 35.40 | 35.05 | 35.20 | 35.20 | 98,675 |
| Jan 26, 2024 | 36.05 | 36.20 | 35.15 | 35.60 | 35.60 | 156,214 |
| Jan 25, 2024 | 35.45 | 38.30 | 35.45 | 36.15 | 36.15 | 635,274 |
| Jan 24, 2024 | 35.40 | 35.60 | 35.10 | 35.30 | 35.30 | 97,619 |
| Jan 23, 2024 | 35.05 | 35.45 | 35.00 | 35.25 | 35.25 | 70,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.