Prime Oil Chemical Service Corporation (TPE:2904)
Taiwan · Delayed Price · Currency is TWD 14.25
-0.10 (-0.70%)
Jun 5, 2026, 1:30 PM CST
TPE:2904 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 14.35 | 14.35 | 14.15 | 14.25 | 14.25 | -0.70% | 48,593 |
| Jun 4, 2026 | 14.30 | 14.40 | 14.25 | 14.35 | 14.35 | 0.35% | 54,745 |
| Jun 3, 2026 | 14.20 | 14.35 | 14.15 | 14.30 | 14.30 | 0.70% | 90,175 |
| Jun 2, 2026 | 14.20 | 14.30 | 14.05 | 14.20 | 14.20 | - | 39,767 |
| Jun 1, 2026 | 14.05 | 14.45 | 14.00 | 14.20 | 14.20 | 0.71% | 137,837 |
| May 29, 2026 | 14.05 | 14.25 | 14.05 | 14.10 | 14.10 | 0.36% | 52,142 |
| May 28, 2026 | 14.15 | 14.40 | 14.00 | 14.05 | 14.05 | -0.71% | 55,025 |
| May 27, 2026 | 14.20 | 14.20 | 14.00 | 14.15 | 14.15 | -0.35% | 50,810 |
| May 26, 2026 | 14.05 | 14.45 | 13.95 | 14.20 | 14.20 | 1.07% | 82,967 |
| May 25, 2026 | 14.20 | 14.20 | 13.95 | 14.05 | 14.05 | -1.40% | 123,445 |
| May 22, 2026 | 14.25 | 14.25 | 14.05 | 14.25 | 14.25 | -0.35% | 77,434 |
| May 21, 2026 | 14.10 | 14.50 | 14.10 | 14.30 | 14.30 | 1.42% | 75,059 |
| May 20, 2026 | 14.15 | 14.15 | 13.95 | 14.10 | 14.10 | -0.35% | 74,451 |
| May 19, 2026 | 14.20 | 14.25 | 14.05 | 14.15 | 14.15 | -0.70% | 86,130 |
| May 18, 2026 | 14.75 | 14.75 | 14.00 | 14.25 | 14.25 | -4.04% | 209,700 |
| May 15, 2026 | 15.30 | 15.30 | 14.80 | 14.85 | 14.85 | -3.88% | 324,051 |
| May 14, 2026 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | -0.32% | 42,724 |
| May 13, 2026 | 15.55 | 15.55 | 15.45 | 15.50 | 15.50 | -0.32% | 46,155 |
| May 12, 2026 | 15.60 | 15.65 | 15.50 | 15.55 | 15.55 | -0.64% | 58,768 |
| May 11, 2026 | 15.80 | 15.80 | 15.60 | 15.65 | 15.65 | -1.26% | 119,089 |
| May 8, 2026 | 16.20 | 16.20 | 15.75 | 15.85 | 15.85 | -0.31% | 70,109 |
| May 7, 2026 | 15.95 | 15.95 | 15.75 | 15.90 | 15.90 | -0.62% | 115,326 |
| May 6, 2026 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | -1.23% | 116,147 |
| May 5, 2026 | 16.15 | 16.25 | 16.00 | 16.20 | 16.20 | -0.31% | 113,905 |
| May 4, 2026 | 16.25 | 16.25 | 16.20 | 16.25 | 16.25 | - | 37,456 |
| Apr 30, 2026 | 16.20 | 16.25 | 16.15 | 16.25 | 16.25 | 0.31% | 45,283 |
| Apr 29, 2026 | 16.25 | 16.55 | 16.20 | 16.20 | 16.20 | -0.31% | 41,230 |
| Apr 28, 2026 | 16.60 | 16.60 | 16.20 | 16.25 | 16.25 | -0.61% | 43,470 |
| Apr 27, 2026 | 16.15 | 16.65 | 16.15 | 16.35 | 16.35 | 0.62% | 93,455 |
| Apr 24, 2026 | 16.30 | 16.50 | 16.20 | 16.25 | 16.25 | -0.31% | 69,030 |
| Apr 23, 2026 | 16.40 | 16.50 | 16.25 | 16.30 | 16.30 | -1.21% | 117,592 |
| Apr 22, 2026 | 16.55 | 16.60 | 16.45 | 16.50 | 16.50 | -0.60% | 111,905 |
| Apr 21, 2026 | 16.60 | 16.60 | 16.55 | 16.60 | 16.60 | -0.30% | 28,183 |
| Apr 20, 2026 | 16.70 | 16.70 | 16.50 | 16.65 | 16.65 | -0.30% | 75,302 |
| Apr 17, 2026 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | - | 69,406 |
| Apr 16, 2026 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | -0.60% | 89,199 |
| Apr 15, 2026 | 16.85 | 16.85 | 16.60 | 16.80 | 16.80 | 0.60% | 69,954 |
| Apr 14, 2026 | 16.90 | 16.90 | 16.65 | 16.70 | 16.70 | -0.60% | 73,748 |
| Apr 13, 2026 | 16.70 | 16.90 | 16.65 | 16.80 | 16.80 | 0.60% | 45,181 |
| Apr 10, 2026 | 16.80 | 16.80 | 16.60 | 16.70 | 16.70 | -0.30% | 53,697 |
| Apr 9, 2026 | 16.95 | 16.95 | 16.75 | 16.75 | 16.75 | - | 7,253 |
| Apr 8, 2026 | 16.75 | 16.85 | 16.70 | 16.75 | 16.75 | 0.30% | 31,224 |
| Apr 7, 2026 | 16.70 | 16.95 | 16.65 | 16.70 | 16.70 | - | 36,106 |
| Apr 2, 2026 | 16.70 | 16.90 | 16.70 | 16.70 | 16.70 | - | 4,117 |
| Apr 1, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.30% | 24,002 |
| Mar 31, 2026 | 16.90 | 16.90 | 16.75 | 16.75 | 16.75 | -1.47% | 27,700 |
| Mar 30, 2026 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | 0.59% | 60,115 |
| Mar 27, 2026 | 16.95 | 16.95 | 16.90 | 16.90 | 16.90 | -0.29% | 11,570 |
| Mar 26, 2026 | 16.80 | 16.95 | 16.80 | 16.95 | 16.95 | 1.19% | 77,076 |
| Mar 25, 2026 | 16.65 | 16.90 | 16.65 | 16.75 | 16.75 | 0.90% | 46,025 |