Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	25.950	25.950	25.800	25.900	23.111	4,010
2024-01-26	25.400	25.400	25.250	25.250	22.531	21,000
2024-01-25	25.600	25.900	25.500	25.650	22.888	14,100
2024-01-24	26.000	26.000	26.000	26.000	23.200	0
2024-01-23	25.900	26.000	25.900	26.000	23.200	4,050
2024-01-22	26.250	26.300	26.000	26.000	23.200	25,100
2024-01-19	26.000	26.000	26.000	26.000	23.200	0
2024-01-18	26.000	26.000	26.000	26.000	23.200	0
2024-01-17	26.400	26.400	25.900	26.000	23.200	37,000
2024-01-16	26.950	26.950	26.950	26.950	24.048	0
2024-01-15	26.950	26.950	26.950	26.950	24.048	0
2024-01-12	26.950	26.950	26.950	26.950	24.048	1,000
2024-01-11	26.550	27.000	26.550	27.000	24.092	6,000
2024-01-10	26.500	26.600	26.500	26.600	23.735	6,000
2024-01-09	26.400	26.400	26.000	26.100	23.289	18,000
2024-01-08	26.600	26.700	26.300	26.400	23.557	43,400
2024-01-05	26.250	26.800	26.250	26.700	23.825	14,688
2024-01-04	27.550	27.550	27.200	27.200	24.271	5,000
2024-01-03	27.550	27.650	27.450	27.500	24.538	14,000
2024-01-02	27.450	27.650	27.200	27.300	24.360	23,000
2023-12-29	26.900	27.450	26.700	27.450	24.494	16,000
2023-12-28	27.100	27.650	27.100	27.200	24.271	12,000
2023-12-27	27.650	27.650	27.650	27.650	24.672	0
2023-12-26	27.650	27.650	27.650	27.650	24.672	0
2023-12-25	27.600	27.650	27.600	27.650	24.672	87
2023-12-22	26.300	26.300	26.300	26.300	23.468	1,000
2023-12-21	26.400	26.400	26.400	26.400	23.557	1,020
2023-12-20	27.550	27.550	26.400	26.400	23.557	1,250
2023-12-19	26.400	26.400	26.400	26.400	23.557	0
2023-12-18	27.450	27.450	26.400	26.400	23.557	26,110
2023-12-15	27.000	27.100	26.400	27.100	24.181	13,120
2023-12-14	27.600	27.600	27.100	27.200	24.271	14,300
2023-12-13	26.350	26.350	26.350	26.350	23.512	2,000
2023-12-12	27.300	27.300	26.400	27.000	24.092	76,003
2023-12-11	26.900	27.000	26.650	27.000	24.092	5,000
2023-12-08	26.900	27.000	26.900	26.900	24.003	6,045
2023-12-07	26.900	26.900	26.900	26.900	24.003	2,400
2023-12-06	26.800	27.300	26.800	27.200	24.271	28,000
2023-12-05	27.700	28.100	26.900	28.100	25.074	18,600
2023-12-04	27.950	27.950	27.550	27.650	24.672	22,506
2023-12-01	27.950	28.000	27.800	27.800	24.806	10,000
2023-11-30	27.400	27.750	27.250	27.750	24.761	7,426
2023-11-29	27.650	28.100	27.400	28.050	25.029	58,005
2023-11-28	28.100	28.100	28.100	28.100	25.074	0
2023-11-27	28.100	28.100	28.100	28.100	25.074	10
2023-11-24	27.500	27.600	27.500	27.600	24.628	14,000
2023-11-23	28.400	28.400	27.400	27.500	24.538	12,010
2023-11-22	27.000	27.950	27.000	27.500	24.538	14,000
2023-11-21	27.500	28.100	27.400	27.750	24.761	29,000
2023-11-20	28.100	28.100	27.000	28.100	25.074	30,100
2023-11-17	28.450	28.450	27.900	28.350	25.297	9,020
2023-11-16	29.300	29.300	27.050	27.050	24.137	26,320
2023-11-15	29.300	29.300	29.300	29.300	26.145	60
2023-11-14	29.100	29.100	28.400	28.500	25.431	6,050
2023-11-13	29.400	29.400	28.150	29.100	25.966	14,310
2023-11-10	29.350	29.450	28.800	29.300	26.145	27,381
2023-11-09	28.900	29.200	28.400	29.200	26.055	22,050
2023-11-08	28.800	28.850	28.400	28.750	25.654	77,190
2023-11-07	27.000	29.700	27.000	28.500	25.431	83,185
2023-11-06	27.350	28.650	26.700	28.000	24.985	18,671

← NewerPage 12 of 21 · 1,216 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.