Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	27.050	27.250	26.950	27.250	24.315	3,110
2023-11-02	26.000	26.600	26.000	26.250	23.423	15,200
2023-11-01	26.700	26.700	26.700	26.700	23.825	0
2023-10-31	26.700	26.700	26.700	26.700	23.825	0
2023-10-30	26.700	26.700	26.700	26.700	23.825	0
2023-10-27	26.700	26.700	26.700	26.700	23.825	0
2023-10-26	26.700	26.700	26.700	26.700	23.825	4
2023-10-25	26.700	26.700	26.700	26.700	23.825	0
2023-10-24	26.750	26.750	26.600	26.700	23.825	9,000
2023-10-23	26.250	26.250	26.250	26.250	23.423	3,000
2023-10-20	26.600	26.600	25.650	26.300	23.468	21,001
2023-10-19	27.900	27.900	27.900	27.900	24.895	0
2023-10-18	27.900	27.900	27.900	27.900	24.895	3,000
2023-10-17	26.750	26.850	26.750	26.850	23.958	6,000
2023-10-16	26.750	26.750	26.750	26.750	23.869	1,000
2023-10-13	26.600	26.600	26.600	26.600	23.735	0
2023-10-12	26.600	26.600	26.600	26.600	23.735	0
2023-10-11	26.600	26.600	26.600	26.600	23.735	5,000
2023-10-06	27.200	27.200	26.750	26.750	23.869	3,225
2023-10-05	26.900	26.900	26.800	26.800	23.914	6,000
2023-10-04	26.600	26.600	26.600	26.600	23.735	2,000
2023-10-03	26.850	26.850	26.400	26.500	23.646	8,000
2023-10-02	26.900	26.900	26.900	26.900	24.003	0
2023-09-28	26.900	26.900	26.900	26.900	24.003	1,016
2023-09-27	26.950	26.950	26.950	26.950	24.048	0
2023-09-26	26.950	26.950	26.950	26.950	24.048	0
2023-09-25	25.650	26.950	25.650	26.950	24.048	19
2023-09-22	26.000	26.000	26.000	26.000	23.200	0
2023-09-21	25.900	26.000	25.900	26.000	23.200	4,000
2023-09-20	26.500	27.050	26.500	27.050	24.137	4,000
2023-09-19	26.300	26.400	26.300	26.400	23.557	3,000
2023-09-18	26.200	26.200	26.200	26.200	23.378	0
2023-09-15	25.900	26.200	25.900	26.200	23.378	7,002
2023-09-14	26.000	26.250	25.900	26.250	23.423	10,000
2023-09-13	26.300	26.300	26.300	26.300	23.468	0
2023-09-12	26.300	26.300	26.300	26.300	23.468	1,000
2023-09-11	26.000	26.000	26.000	26.000	23.200	0
2023-09-08	26.000	26.000	26.000	26.000	23.200	0
2023-09-07	26.500	26.600	25.900	26.000	23.200	15,020
2023-09-06	26.700	26.700	26.700	26.700	23.825	0
2023-09-05	26.700	26.800	26.700	26.700	23.825	6,000
2023-09-04	26.900	27.000	26.500	26.600	23.735	16,000
2023-09-01	27.300	27.300	27.300	27.300	24.360	2,000
2023-08-31	27.400	27.500	27.400	27.500	24.538	6,000
2023-08-30	27.500	27.500	27.500	27.500	24.538	0
2023-08-29	27.500	27.500	27.500	27.500	24.538	1,000
2023-08-28	26.250	27.550	26.250	27.400	24.449	8,004
2023-08-25	27.000	27.000	27.000	27.000	24.092	0
2023-08-24	27.100	27.100	27.000	27.000	24.092	9,000
2023-08-23	27.050	27.050	27.050	27.050	24.137	0
2023-08-22	27.150	27.250	27.000	27.050	24.137	11,000
2023-08-21	27.400	27.500	27.400	27.400	24.449	19,000
2023-08-18	27.000	27.100	26.900	26.900	24.003	6,000
2023-08-17	28.150	28.150	27.950	28.000	24.985	15,000
2023-08-16	28.100	28.100	28.000	28.000	24.985	4,000
2023-08-15	28.000	28.000	27.500	27.500	24.538	21,000
2023-08-14	27.900	28.000	27.700	27.850	24.851	18,006
2023-08-11	28.400	28.600	27.900	27.900	24.895	9,150
2023-08-10	30.100	30.100	27.900	28.900	25.788	36,225
2023-08-09	31.600	31.800	29.400	30.000	26.769	68,125

← NewerPage 13 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.