Partner Tech Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	24.600	25.500	24.600	25.500	23.601	1,501
2024-08-01	25.500	25.500	25.050	25.050	23.185	29,903
2024-07-31	25.450	25.450	24.700	25.200	23.324	4,084
2024-07-30	25.400	25.450	24.950	25.450	23.555	2,252
2024-07-29	26.000	26.000	25.300	25.600	23.694	18,054
2024-07-26	26.300	26.300	26.000	26.000	24.064	110
2024-07-23	26.400	26.500	26.200	26.500	24.527	3,016
2024-07-22	26.650	26.650	26.300	26.400	24.434	7,303
2024-07-19	26.600	26.700	26.500	26.600	24.619	6,012
2024-07-18	26.700	26.700	25.900	26.600	24.619	13,105
2024-07-17	27.200	27.200	26.250	26.600	24.619	73,002
2024-07-16	26.700	27.300	26.500	27.300	25.267	26,002
2024-07-15	26.850	27.000	26.400	26.600	24.619	20,103
2024-07-12	26.900	27.250	26.200	26.800	24.804	69,073
2024-07-11	27.300	27.500	26.200	26.900	24.897	52,106
2024-07-10	27.450	27.500	26.400	27.350	25.313	24,345
2024-07-09	27.500	27.550	26.700	27.550	25.499	11,054
2024-07-08	27.300	27.900	26.900	27.550	25.499	17,083
2024-07-05	27.600	27.800	27.500	27.700	25.637	28,302
2024-07-04	27.700	27.700	26.500	27.700	25.637	52
2024-07-03	27.550	27.550	26.600	27.550	25.499	21,603
2024-07-02	27.350	27.450	26.300	27.450	25.406	42,047
2024-07-01	27.100	27.200	26.700	27.150	25.128	15,003
2024-06-28	27.300	27.350	27.200	27.350	25.313	10,001
2024-06-27	26.850	27.500	26.850	27.300	25.267	7,002
2024-06-26	28.000	28.000	26.950	27.850	24.851	9,032
2024-06-25	27.650	27.900	26.950	27.500	24.538	17,002
2024-06-24	27.900	27.900	27.000	27.900	24.895	5,003
2024-06-21	27.050	27.300	26.950	27.300	24.360	15,003
2024-06-20	28.100	28.100	25.650	27.200	24.271	61,222
2024-06-19	28.000	28.300	26.650	27.500	24.538	27,550
2024-06-18	28.000	28.000	27.100	27.750	24.761	16,117
2024-06-17	27.700	27.700	27.600	27.700	24.717	4,001
2024-06-14	27.700	27.750	26.900	27.750	24.761	16,007
2024-06-13	27.650	28.000	26.500	27.650	24.672	72,205
2024-06-12	28.400	28.950	27.550	28.600	25.520	25,006
2024-06-11	28.950	29.600	27.750	29.100	25.966	44,310
2024-06-07	29.100	30.350	28.550	29.700	26.501	56,607
2024-06-06	28.900	30.200	28.900	29.200	26.055	130,844
2024-06-05	27.850	28.600	27.750	28.400	25.341	59,004
2024-06-04	27.700	27.700	27.700	27.700	24.717	1
2024-06-03	27.650	27.750	27.250	27.750	24.761	24,204
2024-05-31	27.850	27.900	27.300	27.650	24.672	14,293
2024-05-30	28.100	28.300	27.600	27.700	24.717	28,363
2024-05-29	28.500	28.600	27.800	28.100	25.074	6,169
2024-05-28	28.450	28.550	28.200	28.500	25.431	2,061
2024-05-27	28.350	28.650	28.150	28.300	25.252	61,149
2024-05-24	27.600	28.400	27.350	28.100	25.074	39,202
2024-05-23	27.250	28.050	27.000	27.600	24.628	62,227
2024-05-22	27.100	27.100	26.000	26.600	23.735	16,052
2024-05-21	27.100	27.100	26.000	27.100	24.181	22,164
2024-05-20	27.100	27.100	26.300	27.050	24.137	1,591
2024-05-17	27.100	27.100	26.400	27.100	24.181	5,002
2024-05-16	27.050	27.050	27.050	27.050	24.137	1,001
2024-05-15	26.900	26.900	26.900	26.900	24.003	1,001
2024-05-14	26.900	26.900	26.800	26.900	24.003	5,002
2024-05-13	26.850	26.850	26.850	26.850	23.958	1
2024-05-10	26.900	26.900	26.900	26.900	24.003	186
2024-05-09	25.600	26.850	25.600	26.850	23.958	34
2024-05-08	26.200	26.900	26.200	26.900	24.003	11

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	1.0000 TWD
2025-07-01	1.0000 TWD
2024-06-27	1.0000 TWD
2023-07-13	1.0000 TWD
2022-07-14	0.6000 TWD
2021-07-21	0.4000 TWD
2020-08-19	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.