Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	22.000	22.350	21.800	22.300	19.250	27,000
2023-02-07	22.400	22.900	22.200	22.600	19.509	21,000
2023-02-06	21.700	21.800	21.500	21.800	18.819	31,000
2023-02-03	21.900	22.300	21.800	22.200	19.164	27,000
2023-02-02	21.000	21.900	21.000	21.900	18.905	13,020
2023-02-01	21.500	21.500	21.500	21.500	18.560	3,000
2023-01-31	21.800	21.800	21.800	21.800	18.819	4,000
2023-01-30	21.500	21.500	21.500	21.500	18.560	0
2023-01-17	21.500	21.500	21.500	21.500	18.560	3,000
2023-01-16	20.550	20.550	20.550	20.550	17.740	0
2023-01-13	21.000	21.000	20.550	20.550	17.740	6,000
2023-01-12	21.100	21.100	20.900	20.900	18.042	13,000
2023-01-11	20.650	20.650	20.550	20.550	17.740	8,000
2023-01-10	20.900	20.900	20.450	20.550	17.740	10,460
2023-01-09	20.900	21.100	20.800	20.800	17.955	17,001
2023-01-06	20.500	20.950	20.400	20.750	17.912	15,900
2023-01-05	20.500	20.500	20.400	20.400	17.610	11,000
2023-01-04	20.500	20.500	20.300	20.300	17.524	11,000
2023-01-03	20.500	20.500	20.400	20.400	17.610	10,000
2022-12-30	20.350	20.350	20.350	20.350	17.567	0
2022-12-29	20.350	20.350	20.350	20.350	17.567	0
2022-12-28	20.350	20.350	20.350	20.350	17.567	0
2022-12-27	20.500	20.500	20.350	20.350	17.567	12,780
2022-12-26	20.400	20.450	20.350	20.450	17.653	10,000
2022-12-23	20.300	20.500	20.300	20.350	17.567	28,000
2022-12-22	20.600	21.250	20.400	21.250	18.344	13,000
2022-12-21	20.350	20.500	20.350	20.500	17.696	2,000
2022-12-20	20.750	20.750	20.750	20.750	17.912	0
2022-12-19	20.750	20.750	20.750	20.750	17.912	0
2022-12-16	20.750	20.750	20.750	20.750	17.912	5,000
2022-12-15	21.300	21.300	21.300	21.300	18.387	0
2022-12-14	20.350	21.300	20.350	21.300	18.387	7,100
2022-12-13	21.000	21.400	20.900	21.300	18.387	18,000
2022-12-12	21.000	21.100	21.000	21.000	18.128	7,000
2022-12-09	21.100	21.500	20.900	21.500	18.560	9,600
2022-12-08	21.800	21.800	21.800	21.800	18.819	0
2022-12-07	22.000	22.600	21.800	21.800	18.819	19,000
2022-12-06	21.350	21.350	21.350	21.350	18.430	0
2022-12-05	21.500	21.600	21.350	21.350	18.430	16,100
2022-12-02	21.550	21.550	20.600	21.550	18.603	1,200
2022-12-01	20.600	21.550	20.600	21.550	18.603	1,100
2022-11-30	21.550	21.550	20.600	20.600	17.783	1,100
2022-11-29	21.550	21.550	21.550	21.550	18.603	100
2022-11-28	20.700	20.900	20.650	20.900	18.042	17,000
2022-11-25	20.800	20.800	20.800	20.800	17.955	0
2022-11-24	20.750	20.800	20.600	20.800	17.955	12,723
2022-11-23	20.550	20.750	20.550	20.750	17.912	1,100
2022-11-22	20.250	20.250	20.100	20.100	17.351	670,600
2022-11-21	20.450	20.450	20.000	20.000	17.265	608,400
2022-11-18	19.700	20.150	19.700	20.000	17.265	903,000
2022-11-17	20.150	20.150	20.000	20.000	17.265	900,000
2022-11-16	20.100	20.100	20.100	20.100	17.351	0
2022-11-15	20.050	20.150	20.000	20.100	17.351	495,000
2022-11-14	20.350	20.400	20.000	20.300	17.524	491,000
2022-11-11	20.250	20.250	20.250	20.250	17.481	0
2022-11-10	20.250	20.250	20.250	20.250	17.481	0
2022-11-09	20.250	20.250	20.250	20.250	17.481	0
2022-11-08	20.300	20.350	20.250	20.250	17.481	14,000
2022-11-07	20.300	20.300	20.300	20.300	17.524	1,000
2022-11-04	20.100	20.100	20.100	20.100	17.351	0

← NewerPage 16 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.