Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	26.800	26.850	24.900	25.950	23.155	53,083
2024-05-06	26.900	27.000	25.650	26.700	23.825	136,476
2024-05-03	28.250	28.250	26.700	27.450	24.494	56,388
2024-05-02	28.100	28.100	27.500	27.950	24.940	6,253
2024-04-30	27.900	28.100	27.800	28.000	24.985	12,006
2024-04-29	28.350	28.350	27.000	28.300	25.252	1,303
2024-04-26	28.550	28.550	27.200	28.300	25.252	58,690
2024-04-25	28.400	28.400	28.200	28.400	25.341	4,002
2024-04-24	28.300	28.600	28.000	28.400	25.341	52,659
2024-04-23	28.500	28.500	28.200	28.200	25.163	151
2024-04-22	28.350	28.400	27.450	28.100	25.074	9,002
2024-04-19	28.250	28.300	27.400	28.050	25.029	8,204
2024-04-18	28.500	28.500	28.200	28.200	25.163	200
2024-04-17	28.200	28.500	28.000	28.400	25.341	10,217
2024-04-16	28.200	28.600	28.200	28.500	25.431	119
2024-04-15	28.100	28.150	27.900	28.100	25.074	24,189
2024-04-12	28.000	28.300	28.000	28.000	24.985	23,700
2024-04-11	27.700	27.750	27.600	27.750	24.761	2,105
2024-04-10	27.950	27.950	27.950	27.950	24.940	1,000
2024-04-09	27.500	27.500	27.050	27.100	24.181	34,089
2024-04-08	28.350	28.450	27.300	27.400	24.449	25,879
2024-04-03	28.750	28.750	27.400	27.500	24.538	13,722
2024-04-02	27.950	27.950	27.600	27.650	24.672	9,000
2024-04-01	28.300	28.300	28.300	28.300	25.252	31
2024-03-29	27.800	28.700	27.800	28.700	25.609	2,000
2024-03-28	27.800	27.800	27.650	27.650	24.672	11,020
2024-03-27	27.950	27.950	27.300	27.300	24.360	5,151
2024-03-26	27.450	27.450	27.450	27.450	24.494	0
2024-03-25	27.700	27.700	27.350	27.450	24.494	13,991
2024-03-22	27.800	27.850	27.400	27.500	24.538	21,095
2024-03-21	27.950	27.950	27.700	27.700	24.717	7,000
2024-03-20	27.000	27.000	27.000	27.000	24.092	0
2024-03-19	27.300	27.300	27.000	27.000	24.092	4,000
2024-03-18	26.550	26.550	26.550	26.550	23.691	0
2024-03-15	26.550	26.550	26.550	26.550	23.691	0
2024-03-14	26.500	26.650	26.450	26.550	23.691	27,000
2024-03-13	26.400	26.550	26.400	26.550	23.691	19,000
2024-03-12	26.800	27.000	26.650	26.750	23.869	21,000
2024-03-11	26.500	26.700	26.500	26.600	23.735	15,571
2024-03-08	26.500	26.800	26.000	26.300	23.468	45,000
2024-03-07	26.250	26.600	26.250	26.600	23.735	8,000
2024-03-06	26.200	26.400	26.200	26.250	23.423	32,822
2024-03-05	26.100	26.200	26.100	26.200	23.378	12,010
2024-03-04	26.650	26.750	25.800	25.800	23.021	23,000
2024-03-01	25.900	25.900	25.900	25.900	23.111	0
2024-02-29	26.250	26.300	25.700	25.900	23.111	30,150
2024-02-27	25.700	26.250	25.700	26.250	23.423	8,085
2024-02-26	26.700	26.900	26.600	26.700	23.825	20,495
2024-02-23	26.500	26.750	26.400	26.500	23.646	10,050
2024-02-22	26.800	26.800	25.750	25.750	22.977	2,200
2024-02-21	26.800	26.800	26.800	26.800	23.914	1,050
2024-02-20	26.700	26.700	26.600	26.600	23.735	4,000
2024-02-19	26.450	26.700	26.350	26.350	23.512	14,400
2024-02-16	26.600	26.600	25.350	26.000	23.200	34,060
2024-02-15	26.200	27.450	26.200	26.500	23.646	43,225
2024-02-05	24.950	26.100	24.900	26.100	23.289	5,030
2024-02-02	25.900	26.000	25.900	26.000	23.200	2,000
2024-02-01	25.000	26.300	25.000	26.300	23.468	1,020
2024-01-31	26.250	26.250	26.250	26.250	23.423	1,030
2024-01-30	25.900	25.900	25.900	25.900	23.111	0

← NewerPage 11 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.