Pili International Multimedia Co.,Ltd. (TPEX:8450)
Taiwan · Delayed Price · Currency is TWD 15.75
-0.05 (-0.32%)
May 27, 2026, 1:30 PM CST
TPEX:8450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 16.00 | 16.25 | 15.40 | 15.75 | 15.75 | -0.32% | 48,273 |
| May 26, 2026 | 15.45 | 15.95 | 15.40 | 15.80 | 15.80 | -0.32% | 56,894 |
| May 25, 2026 | 15.60 | 16.15 | 15.50 | 15.85 | 15.85 | -0.94% | 66,823 |
| May 22, 2026 | 16.05 | 16.05 | 15.80 | 16.00 | 16.00 | 0.63% | 10,991 |
| May 21, 2026 | 16.10 | 16.15 | 15.90 | 15.90 | 15.90 | -0.62% | 45,181 |
| May 20, 2026 | 15.90 | 16.40 | 15.30 | 16.00 | 16.00 | 1.91% | 305,270 |
| May 19, 2026 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | -0.63% | 32,692 |
| May 18, 2026 | 16.05 | 16.05 | 15.60 | 15.80 | 15.80 | - | 18,517 |
| May 15, 2026 | 16.20 | 16.20 | 15.60 | 15.80 | 15.80 | - | 14,932 |
| May 14, 2026 | 16.05 | 16.05 | 15.70 | 15.80 | 15.80 | - | 22,926 |
| May 13, 2026 | 16.05 | 16.20 | 15.70 | 15.80 | 15.80 | -1.56% | 67,569 |
| May 12, 2026 | 16.00 | 16.30 | 15.75 | 16.05 | 16.05 | 0.31% | 104,196 |
| May 11, 2026 | 16.40 | 16.40 | 15.80 | 16.00 | 16.00 | - | 90,080 |
| May 8, 2026 | 16.30 | 16.30 | 15.90 | 16.00 | 16.00 | -1.54% | 85,690 |
| May 7, 2026 | 16.40 | 16.45 | 16.00 | 16.25 | 16.25 | -0.61% | 55,274 |
| May 6, 2026 | 16.60 | 16.60 | 16.10 | 16.35 | 16.35 | -1.80% | 51,891 |
| May 5, 2026 | 16.65 | 16.65 | 15.90 | 16.65 | 16.65 | 2.78% | 76,839 |
| May 4, 2026 | 16.45 | 16.90 | 16.10 | 16.20 | 16.20 | -1.82% | 59,557 |
| Apr 30, 2026 | 16.75 | 16.85 | 16.00 | 16.50 | 16.50 | -1.49% | 94,294 |
| Apr 29, 2026 | 16.75 | 16.75 | 16.25 | 16.75 | 16.75 | - | 44,270 |
| Apr 28, 2026 | 16.75 | 16.75 | 16.35 | 16.75 | 16.75 | 0.90% | 8,781 |
| Apr 27, 2026 | 16.65 | 16.95 | 16.50 | 16.60 | 16.60 | -0.30% | 19,312 |
| Apr 24, 2026 | 16.90 | 17.35 | 16.65 | 16.65 | 16.65 | -1.48% | 30,952 |
| Apr 23, 2026 | 16.80 | 16.95 | 16.75 | 16.90 | 16.90 | -0.59% | 29,663 |
| Apr 22, 2026 | 17.30 | 17.30 | 16.80 | 17.00 | 17.00 | -0.29% | 56,460 |
| Apr 21, 2026 | 17.10 | 17.20 | 16.80 | 17.05 | 17.05 | -0.87% | 15,934 |
| Apr 20, 2026 | 17.65 | 17.65 | 16.95 | 17.20 | 17.20 | -1.43% | 39,194 |
| Apr 17, 2026 | 17.75 | 17.75 | 17.10 | 17.45 | 17.45 | -0.29% | 24,464 |
| Apr 16, 2026 | 17.95 | 17.95 | 17.20 | 17.50 | 17.50 | - | 28,135 |
| Apr 15, 2026 | 17.70 | 17.75 | 17.30 | 17.50 | 17.50 | -0.28% | 31,894 |
| Apr 14, 2026 | 17.80 | 17.80 | 17.05 | 17.55 | 17.55 | -1.96% | 44,281 |
| Apr 13, 2026 | 18.20 | 18.45 | 17.40 | 17.90 | 17.90 | 4.07% | 97,793 |
| Apr 10, 2026 | 17.45 | 17.45 | 16.90 | 17.20 | 17.20 | 0.88% | 28,310 |
| Apr 9, 2026 | 17.35 | 17.35 | 16.80 | 17.05 | 17.05 | -0.87% | 53,122 |
| Apr 8, 2026 | 17.55 | 17.55 | 17.00 | 17.20 | 17.20 | 1.18% | 18,735 |
| Apr 7, 2026 | 17.35 | 17.40 | 16.90 | 17.00 | 17.00 | -3.41% | 43,801 |
| Apr 2, 2026 | 17.85 | 17.85 | 17.15 | 17.60 | 17.60 | 1.73% | 86,107 |
| Apr 1, 2026 | 17.45 | 18.15 | 17.15 | 17.30 | 17.30 | - | 54,171 |
| Mar 31, 2026 | 17.05 | 18.60 | 17.05 | 17.30 | 17.30 | 1.17% | 147,936 |
| Mar 30, 2026 | 17.95 | 17.95 | 17.00 | 17.10 | 17.10 | -3.93% | 81,497 |
| Mar 27, 2026 | 18.05 | 18.40 | 17.70 | 17.80 | 17.80 | -1.11% | 58,785 |
| Mar 26, 2026 | 18.25 | 18.25 | 17.90 | 18.00 | 18.00 | -0.28% | 14,673 |
| Mar 25, 2026 | 18.25 | 18.65 | 17.65 | 18.05 | 18.05 | -0.55% | 72,457 |
| Mar 24, 2026 | 18.55 | 18.70 | 17.55 | 18.15 | 18.15 | 0.28% | 231,676 |
| Mar 23, 2026 | 17.20 | 18.25 | 16.95 | 18.10 | 18.10 | 5.23% | 121,538 |
| Mar 20, 2026 | 17.30 | 17.30 | 16.95 | 17.20 | 17.20 | - | 142,751 |
| Mar 19, 2026 | 16.85 | 17.25 | 16.80 | 17.20 | 17.20 | 2.08% | 54,507 |
| Mar 18, 2026 | 17.20 | 17.20 | 16.70 | 16.85 | 16.85 | -0.88% | 290,502 |
| Mar 17, 2026 | 16.95 | 17.00 | 16.80 | 17.00 | 17.00 | - | 28,887 |
| Mar 16, 2026 | 17.10 | 17.10 | 16.80 | 17.00 | 17.00 | -0.58% | 18,020 |