Pan German Universal Motors Ltd. (TPE:2247)
Taiwan
· Delayed Price · Currency is TWD 213.50
+1.50 (0.71%)
Apr 29, 2026, 9:30 AM CST
TPE:2247 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 215.00 | 215.00 | 212.00 | 212.50 | - | - | 18,848 |
| Apr 27, 2026 | 215.00 | 215.00 | 209.50 | 212.50 | 212.50 | -2.07% | 391,704 |
| Apr 24, 2026 | 220.50 | 221.00 | 215.50 | 217.00 | 217.00 | -1.59% | 179,885 |
| Apr 23, 2026 | 225.00 | 225.00 | 220.00 | 220.50 | 220.50 | -2.22% | 254,072 |
| Apr 22, 2026 | 229.00 | 229.00 | 225.00 | 225.50 | 225.50 | -1.53% | 146,832 |
| Apr 21, 2026 | 231.00 | 231.00 | 228.00 | 229.00 | 229.00 | -0.65% | 130,734 |
| Apr 20, 2026 | 235.00 | 235.00 | 230.50 | 230.50 | 230.50 | -1.71% | 163,047 |
| Apr 17, 2026 | 236.00 | 237.50 | 234.50 | 234.50 | 234.50 | -0.64% | 58,755 |
| Apr 16, 2026 | 238.00 | 238.00 | 234.50 | 236.00 | 236.00 | - | 96,237 |
| Apr 15, 2026 | 234.50 | 237.50 | 233.50 | 236.00 | 236.00 | 0.43% | 54,303 |
| Apr 14, 2026 | 239.50 | 239.50 | 234.00 | 235.00 | 235.00 | -1.67% | 88,693 |
| Apr 13, 2026 | 245.00 | 245.00 | 236.50 | 239.00 | 239.00 | -1.44% | 44,414 |
| Apr 10, 2026 | 240.00 | 243.00 | 239.00 | 242.50 | 242.50 | 1.46% | 67,770 |
| Apr 9, 2026 | 241.00 | 241.00 | 238.00 | 239.00 | 239.00 | 0.42% | 20,367 |
| Apr 8, 2026 | 239.50 | 239.50 | 236.50 | 238.00 | 238.00 | 0.63% | 39,397 |
| Apr 7, 2026 | 238.50 | 238.50 | 234.50 | 236.50 | 236.50 | 0.64% | 9,973 |
| Apr 2, 2026 | 241.50 | 241.50 | 234.50 | 235.00 | 235.00 | -0.42% | 35,055 |
| Apr 1, 2026 | 235.50 | 236.00 | 234.00 | 236.00 | 236.00 | 1.72% | 35,174 |
| Mar 31, 2026 | 233.00 | 235.00 | 232.00 | 232.00 | 232.00 | -1.28% | 55,386 |
| Mar 30, 2026 | 238.00 | 238.00 | 233.50 | 235.00 | 235.00 | -1.67% | 60,309 |
| Mar 27, 2026 | 237.00 | 239.00 | 235.50 | 239.00 | 239.00 | 0.63% | 31,680 |
| Mar 26, 2026 | 237.50 | 239.00 | 237.50 | 237.50 | 237.50 | -0.84% | 51,909 |
| Mar 25, 2026 | 239.00 | 239.50 | 235.00 | 239.50 | 239.50 | 0.63% | 45,585 |
| Mar 24, 2026 | 240.00 | 240.00 | 233.00 | 238.00 | 238.00 | 2.59% | 45,423 |
| Mar 23, 2026 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | -1.69% | 73,022 |
| Mar 20, 2026 | 236.00 | 239.00 | 236.00 | 236.00 | 236.00 | -0.42% | 64,719 |
| Mar 19, 2026 | 239.00 | 239.00 | 237.00 | 237.00 | 237.00 | -1.04% | 62,511 |
| Mar 18, 2026 | 242.00 | 242.00 | 238.50 | 239.50 | 239.50 | -0.21% | 60,337 |
| Mar 17, 2026 | 242.00 | 242.50 | 240.00 | 240.00 | 240.00 | -1.64% | 80,901 |
| Mar 16, 2026 | 245.00 | 246.00 | 242.00 | 244.00 | 244.00 | -0.41% | 67,170 |
| Mar 13, 2026 | 240.00 | 245.00 | 240.00 | 245.00 | 245.00 | 0.41% | 70,699 |
| Mar 12, 2026 | 237.50 | 245.00 | 237.50 | 244.00 | 244.00 | 0.21% | 64,035 |
| Mar 11, 2026 | 239.50 | 244.00 | 239.50 | 243.50 | 243.50 | 2.10% | 54,780 |
| Mar 10, 2026 | 237.00 | 242.00 | 237.00 | 238.50 | 238.50 | 1.27% | 76,109 |
| Mar 9, 2026 | 240.00 | 241.00 | 235.00 | 235.50 | 235.50 | -4.66% | 243,659 |
| Mar 6, 2026 | 249.00 | 249.50 | 247.00 | 247.00 | 247.00 | -0.80% | 80,969 |
| Mar 5, 2026 | 253.00 | 254.00 | 249.00 | 249.00 | 249.00 | -0.20% | 116,753 |
| Mar 4, 2026 | 258.00 | 258.00 | 248.50 | 249.50 | 249.50 | -4.22% | 349,399 |
| Mar 3, 2026 | 262.50 | 263.00 | 260.00 | 260.50 | 260.50 | -1.70% | 221,548 |
| Mar 2, 2026 | 264.00 | 266.50 | 262.50 | 265.00 | 265.00 | -1.30% | 138,914 |
| Feb 26, 2026 | 269.00 | 269.50 | 267.00 | 268.50 | 268.50 | -0.19% | 158,397 |
| Feb 25, 2026 | 272.50 | 272.50 | 267.50 | 269.00 | 269.00 | -1.65% | 279,598 |
| Feb 24, 2026 | 273.50 | 274.00 | 270.00 | 273.50 | 273.50 | -0.18% | 247,778 |
| Feb 23, 2026 | 291.00 | 291.00 | 270.00 | 274.00 | 274.00 | -5.84% | 652,034 |
| Feb 11, 2026 | 290.00 | 293.50 | 278.00 | 291.00 | 291.00 | 1.04% | 525,995 |
| Feb 10, 2026 | 282.50 | 288.00 | 282.50 | 288.00 | 288.00 | 1.95% | 450,286 |
| Feb 9, 2026 | 273.00 | 284.50 | 273.00 | 282.50 | 282.50 | 5.02% | 372,003 |
| Feb 6, 2026 | 275.00 | 275.00 | 269.00 | 269.00 | 269.00 | -2.18% | 85,270 |
| Feb 5, 2026 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 1.48% | 56,923 |
| Feb 4, 2026 | 266.00 | 271.00 | 266.00 | 271.00 | 271.00 | 1.31% | 48,372 |
| Feb 3, 2026 | 270.00 | 271.00 | 267.50 | 267.50 | 267.50 | -0.19% | 88,784 |
| Feb 2, 2026 | 270.50 | 270.50 | 267.00 | 268.00 | 268.00 | -1.47% | 89,700 |
| Jan 30, 2026 | 274.50 | 274.50 | 272.00 | 272.00 | 272.00 | -0.91% | 50,774 |
| Jan 29, 2026 | 274.00 | 275.00 | 272.50 | 274.50 | 274.50 | -0.18% | 58,059 |
| Jan 28, 2026 | 275.00 | 275.50 | 273.00 | 275.00 | 275.00 | -0.18% | 49,317 |
| Jan 27, 2026 | 274.00 | 276.50 | 273.00 | 275.50 | 275.50 | 0.18% | 70,466 |
| Jan 26, 2026 | 272.00 | 275.00 | 270.00 | 275.00 | 275.00 | 0.73% | 55,137 |
| Jan 23, 2026 | 276.50 | 276.50 | 272.00 | 273.00 | 273.00 | -0.36% | 131,588 |
| Jan 22, 2026 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.62% | 115,988 |
| Jan 21, 2026 | 278.00 | 284.50 | 277.50 | 278.50 | 278.50 | 1.27% | 256,292 |
| Jan 20, 2026 | 277.50 | 277.50 | 272.50 | 275.00 | 275.00 | -0.54% | 160,217 |
| Jan 19, 2026 | 279.00 | 280.00 | 275.00 | 276.50 | 276.50 | -0.90% | 156,502 |
| Jan 16, 2026 | 291.50 | 291.50 | 276.50 | 279.00 | 279.00 | -2.45% | 537,406 |
| Jan 15, 2026 | 284.00 | 291.00 | 283.00 | 286.00 | 286.00 | 1.60% | 430,516 |
| Jan 14, 2026 | 283.00 | 283.50 | 281.50 | 281.50 | 281.50 | 1.08% | 145,722 |
| Jan 13, 2026 | 278.50 | 280.00 | 277.50 | 278.50 | 278.50 | 2.39% | 191,387 |
| Jan 12, 2026 | 271.50 | 272.50 | 266.50 | 272.00 | 272.00 | 0.18% | 200,782 |
| Jan 9, 2026 | 274.50 | 274.50 | 270.50 | 271.50 | 271.50 | -1.09% | 101,408 |
| Jan 8, 2026 | 275.50 | 277.50 | 274.00 | 274.50 | 274.50 | -2.49% | 101,488 |
| Jan 7, 2026 | 281.50 | 282.50 | 280.00 | 281.50 | 275.01 | 1.08% | 153,078 |
| Jan 6, 2026 | 281.50 | 282.50 | 277.00 | 278.50 | 272.08 | -0.71% | 250,249 |
| Jan 5, 2026 | 283.00 | 283.00 | 280.00 | 280.50 | 274.03 | -0.53% | 181,144 |
| Jan 2, 2026 | 280.50 | 283.00 | 278.50 | 282.00 | 275.50 | 0.18% | 149,601 |
| Dec 31, 2025 | 282.50 | 284.00 | 281.50 | 281.50 | 275.01 | -0.35% | 81,421 |
| Dec 30, 2025 | 280.50 | 282.50 | 279.50 | 282.50 | 275.99 | 0.71% | 59,287 |
| Dec 29, 2025 | 282.00 | 282.00 | 279.50 | 280.50 | 274.03 | -0.36% | 95,961 |
| Dec 26, 2025 | 283.50 | 284.00 | 280.50 | 281.50 | 275.01 | -0.88% | 120,792 |
| Dec 24, 2025 | 286.50 | 286.50 | 283.50 | 284.00 | 277.45 | -0.53% | 68,730 |
| Dec 23, 2025 | 286.00 | 286.00 | 284.50 | 285.50 | 278.92 | -0.35% | 38,254 |
| Dec 22, 2025 | 288.00 | 288.00 | 285.00 | 286.50 | 279.90 | -0.35% | 33,925 |
| Dec 19, 2025 | 288.00 | 288.00 | 286.50 | 287.50 | 280.87 | 0.88% | 17,711 |
| Dec 18, 2025 | 287.00 | 287.00 | 284.50 | 285.00 | 278.43 | -0.52% | 32,783 |
| Dec 17, 2025 | 287.00 | 288.00 | 285.00 | 286.50 | 279.90 | 0.35% | 56,649 |
| Dec 16, 2025 | 288.50 | 289.50 | 283.00 | 285.50 | 278.92 | -1.21% | 144,322 |
| Dec 15, 2025 | 291.00 | 292.00 | 289.00 | 289.00 | 282.34 | -1.20% | 48,435 |
| Dec 12, 2025 | 293.50 | 295.00 | 292.50 | 292.50 | 285.76 | 0.17% | 33,894 |
| Dec 11, 2025 | 292.50 | 293.00 | 292.00 | 292.00 | 285.27 | -0.34% | 42,505 |
| Dec 10, 2025 | 294.50 | 294.50 | 293.00 | 293.00 | 286.25 | -0.17% | 34,677 |
| Dec 9, 2025 | 294.50 | 295.00 | 293.00 | 293.50 | 286.73 | -0.51% | 41,910 |
| Dec 8, 2025 | 296.50 | 296.50 | 295.00 | 295.00 | 288.20 | -0.34% | 20,471 |
| Dec 5, 2025 | 295.50 | 297.00 | 295.50 | 296.00 | 289.18 | - | 34,816 |
| Dec 4, 2025 | 294.00 | 297.00 | 294.00 | 296.00 | 289.18 | 0.51% | 41,807 |
| Dec 3, 2025 | 294.50 | 295.00 | 294.00 | 294.50 | 287.71 | 0.17% | 21,736 |
| Dec 2, 2025 | 294.50 | 299.00 | 294.00 | 294.00 | 287.22 | 0.51% | 79,339 |
| Dec 1, 2025 | 296.00 | 298.00 | 292.50 | 292.50 | 285.76 | -1.52% | 59,473 |
| Nov 28, 2025 | 295.00 | 297.50 | 294.00 | 297.00 | 290.15 | 0.68% | 75,772 |
| Nov 27, 2025 | 295.00 | 295.50 | 294.00 | 295.00 | 288.20 | 0.51% | 48,390 |
| Nov 26, 2025 | 293.00 | 296.50 | 291.50 | 293.50 | 286.73 | 0.17% | 171,898 |
| Nov 25, 2025 | 290.00 | 294.00 | 289.00 | 293.00 | 286.25 | 1.38% | 74,336 |
| Nov 24, 2025 | 287.00 | 289.50 | 285.50 | 289.00 | 282.34 | 1.94% | 72,979 |