1 Production Film Co. (TPEX:8458)
Taiwan · Delayed Price · Currency is TWD 15.05
-0.60 (-3.83%)
May 22, 2026, 1:25 PM CST
1 Production Film Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15.00 | 15.60 | 14.95 | 15.60 | 15.60 | -0.32% | 9,030 |
| May 21, 2026 | 15.00 | 15.65 | 15.00 | 15.65 | 15.65 | 4.33% | 11,020 |
| May 20, 2026 | 14.45 | 15.00 | 14.45 | 15.00 | 15.00 | 3.81% | 16,020 |
| May 19, 2026 | 14.00 | 14.45 | 14.00 | 14.45 | 14.45 | -1.70% | 1,011 |
| May 18, 2026 | 14.35 | 14.70 | 14.35 | 14.70 | 14.70 | - | 4,011 |
| May 15, 2026 | 14.35 | 14.70 | 14.30 | 14.70 | 14.70 | -2.65% | 2,509 |
| May 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 1 |
| May 13, 2026 | 15.20 | 15.20 | 14.80 | 15.10 | 15.10 | -4.43% | 11,010 |
| May 12, 2026 | 15.25 | 15.80 | 15.25 | 15.80 | 15.80 | -0.94% | 5,948 |
| May 11, 2026 | 15.45 | 16.20 | 15.45 | 15.95 | 15.95 | -0.93% | 3,020 |
| May 8, 2026 | 15.45 | 16.10 | 15.45 | 16.10 | 16.10 | -0.31% | 2,011 |
| May 7, 2026 | 15.45 | 16.20 | 15.45 | 16.15 | 16.15 | - | 8,128 |
| May 6, 2026 | 15.50 | 16.20 | 15.40 | 16.15 | 16.15 | 4.53% | 32,549 |
| May 5, 2026 | 14.75 | 15.50 | 14.75 | 15.45 | 15.45 | - | 4,082 |
| May 4, 2026 | 14.15 | 15.45 | 14.15 | 15.45 | 15.45 | 9.19% | 28,433 |
| Apr 30, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 8 |
| Apr 29, 2026 | 13.80 | 14.15 | 13.50 | 14.15 | 14.15 | -2.08% | 11,171 |
| Apr 28, 2026 | 13.80 | 14.45 | 13.80 | 14.45 | 14.45 | 1.76% | 1,040 |
| Apr 27, 2026 | 14.40 | 15.00 | 13.70 | 14.20 | 14.20 | -4.05% | 29,238 |
| Apr 24, 2026 | 14.30 | 14.80 | 13.80 | 14.80 | 14.80 | -1.33% | 76,032 |
| Apr 23, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | -0.66% | 8,000 |
| Apr 22, 2026 | 15.10 | 15.10 | 14.50 | 15.10 | 15.10 | -4.43% | 34,620 |
| Apr 21, 2026 | 17.20 | 17.20 | 15.00 | 15.80 | 15.80 | -11.98% | 41,017 |
| Apr 20, 2026 | 15.00 | 18.40 | 14.50 | 17.95 | 17.95 | 15.43% | 119,936 |
| Apr 17, 2026 | 15.30 | 15.55 | 14.20 | 15.55 | 15.55 | 0.32% | 75,921 |
| Apr 16, 2026 | 15.70 | 15.80 | 15.05 | 15.50 | 15.50 | -4.91% | 15,834 |
| Apr 15, 2026 | 18.00 | 18.00 | 14.55 | 16.30 | 16.30 | -9.94% | 120,826 |
| Apr 14, 2026 | 18.10 | 18.20 | 18.10 | 18.10 | 18.10 | - | 43,000 |
| Apr 10, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | - | 1,001 |
| Apr 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.28% | 5,000 |
| Apr 8, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.28% | 508 |
| Apr 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1,001 |
| Apr 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1 |
| Apr 1, 2026 | 17.50 | 18.15 | 17.30 | 18.10 | 18.10 | -1.36% | 7,984 |
| Mar 31, 2026 | 17.50 | 18.35 | 17.50 | 18.35 | 18.35 | 0.82% | 211 |
| Mar 27, 2026 | 17.50 | 18.20 | 17.50 | 18.20 | 18.20 | -0.82% | 10,011 |
| Mar 26, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 1 |
| Mar 25, 2026 | 17.55 | 18.35 | 17.50 | 18.35 | 18.35 | - | 4,221 |
| Mar 24, 2026 | 17.55 | 18.35 | 17.55 | 18.35 | 18.35 | 1.94% | 1,260 |
| Mar 23, 2026 | 17.70 | 18.40 | 17.70 | 18.00 | 18.00 | 0.28% | 3,011 |
| Mar 20, 2026 | 17.60 | 17.95 | 17.00 | 17.95 | 17.95 | 2.28% | 313,360 |
| Mar 19, 2026 | 17.55 | 17.55 | 16.90 | 17.55 | 17.55 | - | 119 |
| Mar 18, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 2,008 |
| Mar 16, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 3.24% | 6 |
| Mar 13, 2026 | 16.20 | 17.05 | 16.20 | 17.00 | 17.00 | 3.66% | 53,300 |
| Mar 12, 2026 | 16.40 | 16.50 | 16.30 | 16.40 | 16.40 | -4.65% | 22,400 |
| Mar 11, 2026 | 16.40 | 17.20 | 16.40 | 17.20 | 17.20 | - | 20,011 |
| Mar 10, 2026 | 16.40 | 17.20 | 16.40 | 17.20 | 17.20 | 2.99% | 14,848 |
| Mar 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | 1,000 |
| Mar 5, 2026 | 16.75 | 16.80 | 15.85 | 16.50 | 16.50 | -5.98% | 171,811 |