Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	33.800	33.800	31.900	32.000	28.554	66,291
2023-08-07	32.450	34.050	32.450	33.500	29.892	79,060
2023-08-04	34.400	34.400	32.200	33.600	29.981	53,003
2023-08-02	34.550	34.650	33.650	34.250	30.561	40,007
2023-08-01	34.150	34.250	33.950	34.250	30.561	75,602
2023-07-31	34.150	34.250	33.850	34.100	30.428	44,750
2023-07-28	32.650	34.000	32.650	34.000	30.338	12,024
2023-07-27	34.650	34.650	32.700	32.850	29.312	31,297
2023-07-26	33.650	34.150	33.400	34.000	30.338	30,201
2023-07-25	33.450	33.650	33.450	33.500	29.892	37,200
2023-07-24	33.100	33.300	33.000	33.200	29.625	28,000
2023-07-21	33.200	33.300	32.500	33.100	29.535	23,800
2023-07-20	32.450	33.600	32.450	33.600	29.981	38,600
2023-07-19	33.350	34.000	33.100	33.250	29.669	42,316
2023-07-18	34.300	34.350	32.350	33.050	29.491	110,518
2023-07-17	33.400	35.150	32.300	33.000	29.446	79,405
2023-07-14	31.100	33.150	30.900	33.000	29.446	87,225
2023-07-13	30.000	30.300	29.400	30.100	26.858	27,754
2023-07-12	33.150	33.150	30.300	30.700	26.501	87,027
2023-07-11	29.800	31.800	29.700	31.800	27.451	138,043
2023-07-10	29.050	29.050	29.050	29.050	25.077	0
2023-07-07	28.950	29.100	28.500	29.050	25.077	76,100
2023-07-06	28.100	29.450	27.900	29.100	25.120	72,050
2023-07-05	27.700	27.800	27.700	27.800	23.998	6,000
2023-07-04	27.550	27.550	27.550	27.550	23.782	1,000
2023-07-03	28.550	28.550	27.700	27.800	23.998	13,009
2023-06-30	28.400	28.500	27.900	28.000	24.171	22,000
2023-06-29	28.000	28.000	28.000	28.000	24.171	0
2023-06-28	27.400	28.100	27.400	28.000	24.171	15,000
2023-06-27	27.400	27.600	27.300	27.600	23.825	27,000
2023-06-26	27.500	27.900	27.500	27.750	23.955	31,015
2023-06-21	27.800	27.900	27.600	27.600	23.825	12,485
2023-06-20	27.700	27.900	27.700	27.800	23.998	28,100
2023-06-19	27.600	28.300	27.550	27.900	24.084	42,100
2023-06-16	27.700	27.700	27.600	27.700	23.912	20,000
2023-06-15	27.400	27.500	27.400	27.400	23.653	7,065
2023-06-14	28.200	28.200	28.000	28.100	24.257	43,329
2023-06-13	27.100	27.600	27.100	27.500	23.739	39,510
2023-06-12	27.100	27.100	27.100	27.100	23.394	1,000
2023-06-09	28.000	28.000	27.000	27.950	24.128	73,015
2023-06-08	28.000	28.000	27.500	28.000	24.171	7,200
2023-06-07	28.900	28.900	28.000	28.450	24.559	48,585
2023-06-06	28.000	28.900	28.000	28.500	24.602	69,968
2023-06-05	27.800	27.900	27.700	27.900	24.084	42,150
2023-06-02	27.450	27.600	27.000	27.500	23.739	19,100
2023-06-01	27.300	27.600	26.850	26.850	23.178	17,090
2023-05-31	26.900	26.900	26.900	26.900	23.221	1,000
2023-05-30	26.800	26.800	26.700	26.800	23.135	9,000
2023-05-29	26.550	27.800	26.550	27.800	23.998	2,000
2023-05-26	27.400	27.400	27.400	27.400	23.653	0
2023-05-25	27.400	27.400	27.400	27.400	23.653	0
2023-05-24	26.800	27.400	26.700	27.400	23.653	25,300
2023-05-23	26.900	27.600	26.800	27.400	23.653	65,650
2023-05-22	26.400	27.150	26.400	27.150	23.437	54,404
2023-05-19	26.300	26.300	26.000	26.000	22.444	13,000
2023-05-18	26.600	26.600	26.600	26.600	22.962	2,000
2023-05-17	26.600	26.600	26.500	26.500	22.876	3,000
2023-05-16	26.500	26.700	26.500	26.600	22.962	10,000
2023-05-15	26.850	26.850	26.850	26.850	23.178	0
2023-05-12	26.850	26.850	26.750	26.850	23.178	6,000

← NewerPage 14 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.