1 Production Film Co. (TPEX:8458)
Taiwan · Delayed Price · Currency is TWD 14.05
-0.15 (-1.06%)
Sep 3, 2026, 1:21 PM CST
1 Production Film Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 14.05 | 14.25 | 14.05 | 15.25 | 15.25 | 7.39% | 3,010 |
| Sep 2, 2026 | 14.00 | 14.50 | 13.95 | 14.20 | 14.20 | -2.07% | 30,050 |
| Sep 1, 2026 | 14.40 | 15.10 | 14.00 | 14.50 | 14.50 | -1.36% | 32,121 |
| Aug 31, 2026 | 14.00 | 14.75 | 14.00 | 14.70 | 14.70 | 5.00% | 34,011 |
| Aug 28, 2026 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | 6.06% | 26,031 |
| Aug 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 2,000 |
| Aug 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 8 |
| Aug 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | 1,000 |
| Aug 19, 2026 | 13.00 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 14,000 |
| Aug 18, 2026 | 13.55 | 13.55 | 13.30 | 13.30 | 13.30 | -2.21% | 1,400 |
| Aug 17, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | -2.51% | 1,011 |
| Aug 14, 2026 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | -3.79% | 17,000 |
| Aug 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 8 |
| Aug 11, 2026 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | 0.35% | 9 |
| Aug 10, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 1 |
| Aug 6, 2026 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | -3.02% | 5,100 |
| Aug 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 8 |
| Aug 4, 2026 | 14.80 | 15.50 | 14.80 | 14.90 | 14.90 | -2.61% | 11,019 |
| Aug 3, 2026 | 14.50 | 15.30 | 14.50 | 15.30 | 15.30 | 6.25% | 40,430 |
| Jul 30, 2026 | 13.80 | 14.40 | 13.80 | 14.40 | 14.40 | -0.69% | 1,011 |
| Jul 29, 2026 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | -4.92% | 12,011 |
| Jul 28, 2026 | 14.70 | 15.25 | 14.50 | 15.25 | 15.25 | 0.33% | 3,020 |
| Jul 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.33% | 8 |
| Jul 24, 2026 | 13.00 | 15.85 | 13.00 | 15.15 | 15.15 | 14.34% | 61,485 |
| Jul 23, 2026 | 13.30 | 13.30 | 13.15 | 13.25 | 13.25 | -2.93% | 21,200 |
| Jul 22, 2026 | 13.65 | 13.65 | 13.30 | 13.65 | 13.65 | -8.39% | 17,000 |
| 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 |