Powercom Co., Ltd (3043.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 33.00 | 33.05 | 31.55 | 31.55 | 31.55 | 207,218 |
| 20 May 2024 | 33.80 | 33.80 | 32.10 | 32.70 | 32.70 | 399,842 |
| 17 May 2024 | 34.00 | 34.30 | 32.85 | 33.80 | 33.80 | 2,031,541 |
| 16 May 2024 | 31.55 | 33.00 | 31.15 | 33.00 | 33.00 | 510,193 |
| 15 May 2024 | 29.95 | 31.00 | 29.95 | 30.00 | 30.00 | 203,980 |
| 14 May 2024 | 29.80 | 30.00 | 29.70 | 29.70 | 29.70 | 81,142 |
| 13 May 2024 | 29.90 | 30.05 | 29.70 | 29.80 | 29.80 | 110,922 |
| 10 May 2024 | 29.85 | 30.25 | 29.70 | 30.00 | 30.00 | 88,201 |
| 09 May 2024 | 30.30 | 30.30 | 29.65 | 29.85 | 29.85 | 122,005 |
| 08 May 2024 | 30.00 | 30.15 | 29.95 | 30.15 | 30.15 | 104,510 |
| 07 May 2024 | 30.30 | 30.35 | 29.95 | 30.05 | 30.05 | 54,400 |
| 06 May 2024 | 30.90 | 30.90 | 30.25 | 30.30 | 30.30 | 54,713 |
| 03 May 2024 | 30.80 | 31.25 | 30.20 | 30.30 | 30.30 | 114,349 |
| 02 May 2024 | 30.30 | 30.60 | 30.00 | 30.45 | 30.45 | 80,200 |
| 30 Apr 2024 | 30.30 | 30.40 | 29.95 | 30.20 | 30.20 | 77,262 |
| 29 Apr 2024 | 30.35 | 30.60 | 29.90 | 30.05 | 30.05 | 207,062 |
| 26 Apr 2024 | 30.55 | 30.70 | 30.25 | 30.25 | 30.25 | 95,456 |
| 25 Apr 2024 | 30.80 | 31.00 | 30.50 | 30.50 | 30.50 | 70,240 |
| 24 Apr 2024 | 30.45 | 30.85 | 30.45 | 30.80 | 30.80 | 50,501 |
| 23 Apr 2024 | 30.50 | 31.00 | 30.25 | 30.40 | 30.40 | 82,077 |
| 22 Apr 2024 | 31.00 | 31.85 | 30.35 | 30.35 | 30.35 | 140,956 |
| 19 Apr 2024 | 31.60 | 31.95 | 30.00 | 31.00 | 31.00 | 125,338 |
| 18 Apr 2024 | 31.90 | 32.10 | 31.45 | 31.60 | 31.60 | 54,174 |
| 17 Apr 2024 | 31.00 | 32.65 | 30.60 | 31.90 | 31.90 | 232,294 |
| 16 Apr 2024 | 31.00 | 31.00 | 30.00 | 30.40 | 30.40 | 145,120 |
| 15 Apr 2024 | 31.25 | 31.25 | 30.60 | 30.80 | 30.80 | 144,800 |
| 12 Apr 2024 | 32.20 | 32.20 | 31.50 | 31.65 | 31.65 | 128,310 |
| 11 Apr 2024 | 32.55 | 32.65 | 32.00 | 32.00 | 32.00 | 120,226 |
| 10 Apr 2024 | 32.60 | 32.85 | 32.55 | 32.55 | 32.55 | 80,417 |
| 09 Apr 2024 | 34.30 | 34.40 | 32.65 | 32.65 | 32.65 | 364,927 |
| 08 Apr 2024 | 33.20 | 34.65 | 32.95 | 33.80 | 33.80 | 511,242 |
| 03 Apr 2024 | 32.85 | 33.60 | 32.70 | 33.20 | 33.20 | 268,642 |
| 02 Apr 2024 | 32.35 | 32.85 | 32.20 | 32.55 | 32.55 | 92,412 |
| 01 Apr 2024 | 31.90 | 32.65 | 31.00 | 32.35 | 32.35 | 285,102 |
| 29 Mar 2024 | 31.40 | 33.90 | 31.40 | 32.60 | 32.60 | 676,000 |
| 28 Mar 2024 | 31.20 | 31.80 | 31.15 | 31.40 | 31.40 | 126,200 |
| 27 Mar 2024 | 30.90 | 31.15 | 30.75 | 31.00 | 31.00 | 61,182 |
| 26 Mar 2024 | 31.30 | 31.60 | 30.65 | 31.05 | 31.05 | 127,800 |
| 25 Mar 2024 | 30.80 | 31.30 | 30.60 | 31.25 | 31.25 | 154,224 |
| 22 Mar 2024 | 31.95 | 32.35 | 30.70 | 30.70 | 30.70 | 319,338 |
| 21 Mar 2024 | 30.20 | 31.60 | 30.05 | 31.40 | 31.40 | 358,500 |
| 20 Mar 2024 | 30.10 | 30.45 | 29.75 | 29.85 | 29.85 | 158,224 |
| 19 Mar 2024 | 30.25 | 30.60 | 30.05 | 30.10 | 30.10 | 180,849 |
| 18 Mar 2024 | 30.00 | 30.60 | 29.65 | 30.25 | 30.25 | 315,415 |
| 15 Mar 2024 | 31.80 | 32.20 | 30.35 | 30.75 | 30.75 | 369,828 |
| 14 Mar 2024 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 264,976 |
| 13 Mar 2024 | 32.15 | 32.45 | 30.85 | 31.10 | 31.10 | 347,410 |
| 12 Mar 2024 | 31.65 | 32.50 | 31.65 | 32.15 | 32.15 | 250,480 |
| 11 Mar 2024 | 32.80 | 32.80 | 31.85 | 31.85 | 31.85 | 448,014 |
| 08 Mar 2024 | 34.20 | 34.20 | 32.95 | 33.20 | 33.20 | 405,404 |
| 07 Mar 2024 | 34.60 | 34.80 | 34.00 | 34.00 | 34.00 | 201,979 |
| 06 Mar 2024 | 34.95 | 35.10 | 34.50 | 34.50 | 34.50 | 158,109 |
| 05 Mar 2024 | 35.70 | 35.75 | 34.75 | 34.95 | 34.95 | 177,871 |
| 04 Mar 2024 | 35.70 | 36.10 | 35.35 | 35.70 | 35.70 | 180,284 |
| 01 Mar 2024 | 35.50 | 36.05 | 35.50 | 35.65 | 35.65 | 105,142 |
| 29 Feb 2024 | 35.15 | 35.60 | 35.15 | 35.45 | 35.45 | 106,099 |
| 27 Feb 2024 | 36.50 | 36.50 | 35.00 | 35.20 | 35.20 | 232,528 |
| 26 Feb 2024 | 34.20 | 37.00 | 34.15 | 36.55 | 36.55 | 509,121 |
| 23 Feb 2024 | 34.85 | 35.15 | 34.25 | 34.25 | 34.25 | 137,690 |
| 22 Feb 2024 | 35.60 | 35.60 | 34.85 | 34.85 | 34.85 | 142,302 |
| 21 Feb 2024 | 35.55 | 35.90 | 35.50 | 35.55 | 35.55 | 148,428 |
| 20 Feb 2024 | 35.85 | 36.20 | 35.55 | 35.70 | 35.70 | 68,243 |
| 19 Feb 2024 | 35.50 | 36.30 | 35.50 | 35.75 | 35.75 | 110,313 |
| 16 Feb 2024 | 35.10 | 35.75 | 35.10 | 35.50 | 35.50 | 155,726 |
| 15 Feb 2024 | 33.90 | 35.20 | 33.80 | 35.00 | 35.00 | 206,393 |
| 05 Feb 2024 | 34.25 | 34.25 | 33.50 | 33.80 | 33.80 | 174,642 |
| 02 Feb 2024 | 34.65 | 35.00 | 34.20 | 34.25 | 34.25 | 123,826 |
| 01 Feb 2024 | 34.10 | 34.65 | 34.10 | 34.65 | 34.65 | 106,766 |
| 31 Jan 2024 | 34.95 | 34.95 | 34.30 | 34.30 | 34.30 | 257,257 |
| 30 Jan 2024 | 35.45 | 35.60 | 34.95 | 35.00 | 35.00 | 120,526 |
| 29 Jan 2024 | 35.40 | 35.40 | 35.05 | 35.20 | 35.20 | 98,675 |
| 26 Jan 2024 | 36.05 | 36.20 | 35.15 | 35.60 | 35.60 | 156,214 |
| 25 Jan 2024 | 35.45 | 38.30 | 35.45 | 36.15 | 36.15 | 635,274 |
| 24 Jan 2024 | 35.40 | 35.60 | 35.10 | 35.30 | 35.30 | 97,619 |
| 23 Jan 2024 | 35.05 | 35.45 | 35.00 | 35.25 | 35.25 | 70,200 |
| 22 Jan 2024 | 35.35 | 35.35 | 34.80 | 35.00 | 35.00 | 98,123 |
| 19 Jan 2024 | 34.70 | 35.15 | 34.45 | 35.00 | 35.00 | 121,042 |
| 18 Jan 2024 | 35.15 | 35.60 | 34.35 | 34.35 | 34.35 | 204,628 |
| 17 Jan 2024 | 35.45 | 35.95 | 35.05 | 35.15 | 35.15 | 116,200 |
| 16 Jan 2024 | 36.65 | 36.65 | 35.70 | 35.75 | 35.75 | 127,254 |
| 15 Jan 2024 | 35.50 | 36.75 | 35.35 | 36.60 | 36.60 | 143,251 |
| 12 Jan 2024 | 35.55 | 35.90 | 35.20 | 35.25 | 35.25 | 176,769 |
| 11 Jan 2024 | 36.00 | 36.10 | 35.50 | 35.55 | 35.55 | 103,117 |
| 10 Jan 2024 | 35.70 | 36.30 | 35.60 | 36.00 | 36.00 | 77,507 |
| 09 Jan 2024 | 36.70 | 36.75 | 36.00 | 36.00 | 36.00 | 159,392 |
| 08 Jan 2024 | 36.80 | 37.35 | 36.35 | 36.75 | 36.75 | 71,053 |
| 05 Jan 2024 | 37.40 | 37.40 | 36.50 | 36.60 | 36.60 | 145,252 |
| 04 Jan 2024 | 37.10 | 37.60 | 37.10 | 37.10 | 37.10 | 104,222 |
| 03 Jan 2024 | 36.85 | 37.45 | 36.30 | 37.10 | 37.10 | 130,000 |
| 02 Jan 2024 | 37.35 | 37.35 | 36.65 | 36.85 | 36.85 | 159,710 |
| 29 Dec 2023 | 38.00 | 38.00 | 37.10 | 37.10 | 37.10 | 195,375 |
| 28 Dec 2023 | 37.65 | 38.10 | 37.55 | 37.65 | 37.65 | 76,515 |
| 27 Dec 2023 | 38.00 | 38.30 | 37.65 | 37.65 | 37.65 | 140,604 |
| 26 Dec 2023 | 37.60 | 38.50 | 37.60 | 37.95 | 37.95 | 169,470 |
| 25 Dec 2023 | 38.40 | 38.60 | 37.30 | 37.35 | 37.35 | 351,338 |
| 22 Dec 2023 | 39.05 | 39.35 | 38.70 | 38.70 | 38.70 | 122,376 |
| 21 Dec 2023 | 39.25 | 39.25 | 38.55 | 38.75 | 38.75 | 200,880 |
| 20 Dec 2023 | 39.35 | 39.60 | 38.90 | 39.05 | 39.05 | 197,347 |
| 19 Dec 2023 | 40.70 | 40.70 | 38.70 | 39.30 | 39.30 | 443,264 |
| 18 Dec 2023 | 39.85 | 41.00 | 39.65 | 40.50 | 40.50 | 415,640 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.