Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	26.250	26.950	26.250	26.950	23.264	5,250
2023-05-10	26.950	27.000	26.950	27.000	23.307	8,000
2023-05-09	26.850	26.850	26.500	26.500	22.876	3,100
2023-05-08	26.250	26.250	26.100	26.250	22.660	19,400
2023-05-05	26.400	26.500	26.300	26.500	22.876	19,000
2023-05-04	27.150	27.150	26.400	26.450	22.833	10,002
2023-05-03	26.650	26.950	26.400	26.500	22.876	20,800
2023-05-02	26.100	26.800	26.100	26.600	22.962	20,489
2023-04-28	26.150	26.150	26.150	26.150	22.574	500
2023-04-27	26.000	26.000	26.000	26.000	22.444	0
2023-04-26	25.900	26.300	25.900	26.000	22.444	42,500
2023-04-25	26.700	26.900	26.650	26.650	23.005	35,166
2023-04-24	26.800	27.000	26.700	26.750	23.092	44,174
2023-04-21	27.300	27.300	26.000	26.900	23.221	63,111
2023-04-20	26.750	26.950	26.750	26.950	23.264	12,001
2023-04-19	27.600	27.600	26.350	27.400	23.653	12,252
2023-04-18	26.700	26.800	26.700	26.800	23.135	6,000
2023-04-17	27.150	27.150	26.700	27.100	23.394	36,000
2023-04-14	27.100	27.200	26.900	27.000	23.307	27,011
2023-04-13	26.800	27.900	26.800	27.900	24.084	23,162
2023-04-12	26.850	27.100	26.850	26.900	23.221	20,105
2023-04-11	26.100	26.300	26.100	26.300	22.703	5,000
2023-04-10	26.100	26.200	26.000	26.150	22.574	9,000
2023-04-07	26.200	26.300	26.100	26.100	22.531	7,050
2023-04-06	26.050	26.350	26.050	26.350	22.746	6,015
2023-03-31	26.600	26.700	26.350	26.450	22.833	19,000
2023-03-30	26.400	26.500	26.350	26.450	22.833	26,000
2023-03-29	26.400	26.400	26.400	26.400	22.790	1,037
2023-03-28	26.400	26.500	26.400	26.500	22.876	38,045
2023-03-27	27.300	27.300	26.450	26.550	22.919	12,301
2023-03-24	27.350	27.450	26.400	26.500	22.876	11,030
2023-03-23	26.150	26.700	26.000	26.500	22.876	12,095
2023-03-22	26.400	26.400	26.400	26.400	22.790	100
2023-03-21	26.400	26.800	26.400	26.600	22.962	9,000
2023-03-20	26.400	27.100	26.300	27.000	23.307	8,038
2023-03-17	26.500	27.100	25.600	25.800	22.272	109,100
2023-03-16	26.700	26.700	25.700	25.850	22.315	25,650
2023-03-15	26.650	27.500	26.300	26.800	23.135	21,125
2023-03-14	27.600	28.350	26.700	27.050	23.351	38,151
2023-03-13	26.900	26.900	25.800	26.400	22.790	62,751
2023-03-10	25.000	26.700	25.000	26.600	22.962	100,151
2023-03-09	25.550	25.550	24.400	25.100	21.667	48,201
2023-03-08	25.650	25.650	25.400	25.400	21.926	10,102
2023-03-07	25.250	25.600	25.200	25.600	22.099	32,298
2023-03-06	25.400	26.200	25.300	25.800	22.272	25,014
2023-03-03	25.900	27.700	25.200	26.500	22.876	85,332
2023-03-02	25.200	26.100	24.500	25.800	22.272	49,190
2023-03-01	24.100	24.200	23.700	24.100	20.804	19,092
2023-02-24	23.400	23.700	23.400	23.700	20.459	6,000
2023-02-23	23.900	24.500	23.600	23.900	20.631	49,600
2023-02-22	23.750	23.750	23.600	23.600	20.372	2,000
2023-02-21	23.800	23.800	23.700	23.700	20.459	11,000
2023-02-20	23.500	24.000	23.300	24.000	20.718	47,900
2023-02-17	23.200	23.200	23.000	23.000	19.855	12,000
2023-02-16	22.900	23.200	22.400	23.100	19.941	70,000
2023-02-15	22.950	22.950	22.600	22.600	19.509	2,100
2023-02-14	22.800	22.800	22.800	22.800	19.682	0
2023-02-13	22.650	23.100	22.650	22.800	19.682	6,005
2023-02-10	22.600	22.600	22.600	22.600	19.509	0
2023-02-09	22.200	22.600	21.450	22.600	19.509	24,140

← NewerPage 15 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.