1 Production Film Co. (TPEX:8458)
Taiwan
· Delayed Price · Currency is TWD 13.50
-0.95 (-6.57%)
Apr 29, 2026, 1:40 PM CST
1 Production Film Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% | 8 |
| Feb 26, 2026 | 17.25 | 17.80 | 16.80 | 17.50 | 17.50 | -1.69% | 136,311 |
| Feb 25, 2026 | 16.55 | 17.80 | 16.20 | 17.80 | 17.80 | 3.19% | 241,011 |
| Feb 24, 2026 | 17.25 | 17.30 | 16.50 | 17.25 | 17.25 | -4.70% | 165,811 |
| Feb 23, 2026 | 18.00 | 18.10 | 17.30 | 18.10 | 18.10 | 2.84% | 20,016 |
| Feb 11, 2026 | 18.40 | 18.45 | 17.60 | 17.60 | 17.60 | -4.35% | 11,524 |
| Feb 10, 2026 | 17.60 | 18.40 | 17.60 | 18.40 | 18.40 | 0.55% | 111 |
| Feb 6, 2026 | 17.65 | 18.30 | 17.65 | 18.30 | 18.30 | -0.81% | 12,121 |
| Feb 5, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | 16 |
| Feb 4, 2026 | 17.65 | 18.45 | 17.65 | 18.45 | 18.45 | -0.27% | 8,019 |
| Feb 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.27% | 14 |
| Feb 2, 2026 | 18.10 | 18.55 | 18.05 | 18.55 | 18.55 | -2.37% | 25,011 |
| Jan 30, 2026 | 18.15 | 19.00 | 18.15 | 19.00 | 19.00 | - | 9,308 |
| Jan 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 8 |
| Jan 28, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 4.68% | 18,258 |
| Jan 27, 2026 | 17.50 | 18.20 | 17.30 | 18.15 | 18.15 | 0.28% | 35,124 |
| Jan 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1,093 |
| Jan 23, 2026 | 18.10 | 18.10 | 17.85 | 18.10 | 18.10 | -3.21% | 11,547 |
| Jan 22, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 8 |
| Jan 21, 2026 | 18.85 | 18.85 | 17.95 | 18.70 | 18.70 | -1.06% | 19,101 |
| Jan 20, 2026 | 18.20 | 18.90 | 18.20 | 18.90 | 18.90 | -0.53% | 4,508 |
| Jan 19, 2026 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 1.06% | 10,271 |
| Jan 16, 2026 | 18.45 | 18.80 | 18.40 | 18.80 | 18.80 | -0.79% | 3,331 |
| Jan 15, 2026 | 18.50 | 18.95 | 17.90 | 18.95 | 18.95 | 2.99% | 38,214 |
| Jan 14, 2026 | 19.35 | 19.35 | 18.40 | 18.40 | 18.40 | -4.91% | 6,819 |
| Jan 13, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.26% | 9 |
| Jan 12, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 5,006 |
| Jan 9, 2026 | 18.60 | 19.30 | 18.60 | 19.30 | 19.30 | 0.52% | 8,011 |
| Jan 8, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | 1,008 |
| Jan 7, 2026 | 19.00 | 19.10 | 18.80 | 19.10 | 19.10 | -2.80% | 15,150 |
| Jan 6, 2026 | 20.10 | 20.10 | 19.10 | 19.65 | 19.65 | -2.24% | 11,244 |
| Jan 5, 2026 | 19.10 | 20.10 | 19.10 | 20.10 | 20.10 | - | 311 |
| Jan 2, 2026 | 20.10 | 20.10 | 19.10 | 20.10 | 20.10 | - | 19 |
| Dec 31, 2025 | 19.25 | 20.10 | 19.20 | 20.10 | 20.10 | -0.25% | 4,011 |
| Dec 30, 2025 | 20.00 | 20.15 | 20.00 | 20.15 | 20.15 | -4.05% | 6,008 |
| Dec 29, 2025 | 19.50 | 21.00 | 18.80 | 21.00 | 21.00 | 5.00% | 88,011 |
| Dec 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 501 |
| Dec 24, 2025 | 19.80 | 20.20 | 19.70 | 19.80 | 19.80 | -4.35% | 27,000 |
| Dec 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% | 8 |
| Dec 22, 2025 | 21.05 | 21.05 | 18.80 | 20.50 | 20.50 | -2.38% | 58,511 |
| Dec 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | 8 |
| Dec 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -5.00% | 6,000 |
| Dec 17, 2025 | 21.50 | 22.35 | 21.25 | 22.00 | 22.00 | 2.33% | 24,027 |
| Dec 16, 2025 | 20.65 | 21.50 | 20.50 | 21.50 | 21.50 | 3.86% | 30,027 |
| Dec 15, 2025 | 19.80 | 20.70 | 19.75 | 20.70 | 20.70 | -0.48% | 7,011 |
| Dec 12, 2025 | 21.00 | 21.00 | 19.95 | 20.80 | 20.80 | -0.95% | 5,279 |
| Dec 11, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 0.48% | 4,998 |
| Dec 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -5.00% | 6,000 |
| Dec 5, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 6,008 |
| Dec 4, 2025 | 21.85 | 22.00 | 21.85 | 22.00 | 22.00 | -0.68% | 7,000 |
| Dec 3, 2025 | 22.00 | 22.30 | 22.00 | 22.15 | 22.15 | -3.70% | 10,201 |
| Dec 1, 2025 | 22.50 | 23.00 | 22.35 | 23.00 | 23.00 | -2.54% | 4,004 |
| Nov 28, 2025 | 23.15 | 24.10 | 22.80 | 23.60 | 23.60 | 2.61% | 11,029 |
| Nov 27, 2025 | 22.00 | 23.20 | 21.50 | 23.00 | 23.00 | 9.52% | 40,017 |
| Nov 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.98% | 4,000 |
| Nov 25, 2025 | 20.65 | 22.10 | 20.65 | 22.10 | 22.10 | 6.76% | 39,011 |
| Nov 21, 2025 | 20.50 | 20.70 | 19.95 | 20.70 | 20.70 | -1.66% | 6,096 |
| Nov 20, 2025 | 21.00 | 21.05 | 21.00 | 21.05 | 21.05 | 0.24% | 6,000 |
| Nov 19, 2025 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | -2.33% | 8,011 |
| Nov 18, 2025 | 21.20 | 21.50 | 21.00 | 21.50 | 21.50 | 1.18% | 4,786 |
| Nov 17, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.19% | 3,000 |
| Nov 14, 2025 | 20.60 | 21.00 | 20.45 | 21.00 | 21.00 | -1.87% | 18,093 |
| Nov 12, 2025 | 21.30 | 21.95 | 21.30 | 21.40 | 21.40 | 0.47% | 22,224 |
| Nov 11, 2025 | 21.05 | 21.45 | 21.05 | 21.30 | 21.30 | -3.40% | 1,007 |
| Nov 10, 2025 | 21.05 | 22.05 | 21.05 | 22.05 | 22.05 | 0.23% | 17,011 |
| Nov 7, 2025 | 21.95 | 22.00 | 21.85 | 22.00 | 22.00 | -4.76% | 6,011 |