1 Production Film Co. (TPEX:8458)
Taiwan · Delayed Price · Currency is TWD 14.90
0.00 (0.00%)
Jul 17, 2026, 10:48 AM CST
1 Production Film Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 14.20 | 14.90 | 14.20 | 14.90 | 14.90 | 0.34% | 7,005 |
| Jul 16, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 1 |
| Jul 15, 2026 | 14.45 | 14.85 | 14.40 | 14.85 | 14.85 | -0.34% | 4,019 |
| Jul 13, 2026 | 14.90 | 15.50 | 14.30 | 14.90 | 14.90 | -4.79% | 17,016 |
| Jul 9, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | 8 |
| Jul 8, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.32% | 68 |
| Jul 7, 2026 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | 0.32% | 5,011 |
| Jul 6, 2026 | 15.00 | 15.55 | 15.00 | 15.55 | 15.55 | -0.64% | 11,211 |
| Jul 3, 2026 | 14.35 | 16.00 | 14.30 | 15.65 | 15.65 | 3.64% | 44,122 |
| Jul 2, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 1.00% | 8,008 |
| Jul 1, 2026 | 15.60 | 15.75 | 14.75 | 14.95 | 14.95 | -3.86% | 28,225 |
| Jun 30, 2026 | 13.50 | 15.55 | 13.50 | 15.55 | 15.55 | 9.51% | 42,133 |
| Jun 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 8 |
| Jun 24, 2026 | 15.00 | 15.00 | 13.80 | 14.20 | 14.20 | -5.33% | 16,142 |
| Jun 23, 2026 | 15.20 | 15.20 | 14.40 | 15.00 | 15.00 | -1.32% | 49,436 |
| Jun 22, 2026 | 14.75 | 15.35 | 14.75 | 15.20 | 15.20 | -0.98% | 30,032 |
| Jun 18, 2026 | 15.20 | 15.35 | 15.00 | 15.35 | 15.35 | -3.76% | 8,022 |
| Jun 17, 2026 | 15.65 | 16.00 | 15.35 | 15.95 | 15.95 | 1.92% | 17,030 |
| Jun 16, 2026 | 15.05 | 15.65 | 15.05 | 15.65 | 15.65 | - | 7,020 |
| Jun 15, 2026 | 15.85 | 16.20 | 14.90 | 15.65 | 15.65 | -4.86% | 25,094 |
| Jun 12, 2026 | 16.90 | 16.90 | 16.10 | 16.45 | 16.45 | -2.37% | 19,011 |
| Jun 11, 2026 | 17.05 | 17.05 | 16.20 | 16.85 | 16.85 | 0.60% | 23,875 |
| Jun 10, 2026 | 16.40 | 16.75 | 16.05 | 16.75 | 16.75 | -1.76% | 20,030 |
| Jun 9, 2026 | 16.70 | 17.10 | 16.35 | 17.05 | 17.05 | 3.33% | 56,562 |
| Jun 8, 2026 | 13.80 | 16.75 | 13.80 | 16.50 | 16.50 | 18.71% | 83,549 |
| Jun 5, 2026 | 14.00 | 14.00 | 13.35 | 13.90 | 13.90 | -0.71% | 2,712 |
| Jun 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.56% | 1 |
| Jun 3, 2026 | 13.35 | 13.65 | 13.25 | 13.65 | 13.65 | -2.15% | 28,386 |
| Jun 2, 2026 | 13.50 | 13.95 | 13.50 | 13.95 | 13.95 | -1.76% | 9,011 |
| Jun 1, 2026 | 14.00 | 14.40 | 13.80 | 14.20 | 14.20 | -1.39% | 8,022 |
| May 29, 2026 | 14.05 | 14.50 | 13.90 | 14.40 | 14.40 | -1.71% | 3,161 |
| May 28, 2026 | 14.85 | 14.85 | 14.10 | 14.65 | 14.65 | -5.48% | 17,011 |
| May 27, 2026 | 15.70 | 15.70 | 14.95 | 15.50 | 15.50 | -0.96% | 8,021 |
| May 26, 2026 | 14.95 | 15.65 | 14.95 | 15.65 | 15.65 | -0.32% | 3,011 |
| May 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | 10 |
| 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 |