Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.450	20.450	20.100	20.100	17.351	1,500
2022-11-02	20.000	20.000	20.000	20.000	17.265	3,000
2022-11-01	20.000	20.000	20.000	20.000	17.265	2,000
2022-10-31	19.950	19.950	19.950	19.950	17.222	0
2022-10-28	19.950	19.950	19.950	19.950	17.222	0
2022-10-27	19.950	19.950	19.950	19.950	17.222	0
2022-10-26	19.950	19.950	19.950	19.950	17.222	0
2022-10-25	19.950	19.950	19.950	19.950	17.222	0
2022-10-24	19.950	19.950	19.950	19.950	17.222	1
2022-10-21	19.750	19.750	19.750	19.750	17.049	0
2022-10-20	19.750	19.750	19.750	19.750	17.049	0
2022-10-19	19.750	19.750	19.750	19.750	17.049	2,000
2022-10-18	19.700	19.700	19.700	19.700	17.006	0
2022-10-17	19.650	19.700	19.600	19.700	17.006	18,000
2022-10-14	19.850	19.850	19.850	19.850	17.135	0
2022-10-13	19.850	19.850	19.850	19.850	17.135	0
2022-10-12	19.850	19.850	19.850	19.850	17.135	202
2022-10-11	20.050	20.050	20.050	20.050	17.308	0
2022-10-07	20.050	20.050	20.050	20.050	17.308	0
2022-10-06	20.050	20.050	20.050	20.050	17.308	0
2022-10-05	20.000	20.400	19.950	20.050	17.308	19,000
2022-10-04	20.500	20.550	20.500	20.550	17.740	5,000
2022-10-03	20.000	20.150	20.000	20.150	17.394	12,000
2022-09-30	20.000	20.000	20.000	20.000	17.265	1
2022-09-29	20.950	20.950	20.950	20.950	18.085	101
2022-09-28	21.050	21.100	20.050	20.050	17.308	14,196
2022-09-27	21.000	21.000	20.500	21.000	18.128	3,001
2022-09-26	20.400	20.400	20.400	20.400	17.610	3,000
2022-09-23	20.750	20.750	20.750	20.750	17.912	0
2022-09-22	20.750	20.750	20.750	20.750	17.912	0
2022-09-21	20.750	20.750	20.750	20.750	17.912	0
2022-09-20	20.750	20.750	20.750	20.750	17.912	0
2022-09-19	20.750	20.750	20.750	20.750	17.912	0
2022-09-16	20.750	20.750	20.750	20.750	17.912	0
2022-09-15	20.800	21.000	20.700	20.750	17.912	23,000
2022-09-14	20.900	21.000	20.900	21.000	18.128	6,000
2022-09-13	21.600	21.600	21.600	21.600	18.646	0
2022-09-12	20.750	21.600	20.700	21.600	18.646	26,310
2022-09-08	21.250	21.550	21.250	21.450	18.517	8,000
2022-09-07	20.650	20.750	20.000	20.400	17.610	25,000
2022-09-06	20.900	21.000	20.900	21.000	18.128	12,000
2022-09-05	20.900	21.250	20.900	21.000	18.128	43,000
2022-09-02	20.900	20.900	20.900	20.900	18.042	0
2022-09-01	21.050	21.700	20.800	20.900	18.042	126,254
2022-08-31	21.850	22.150	21.050	22.150	19.121	4,100
2022-08-30	22.400	22.400	21.700	21.700	18.732	8,000
2022-08-29	22.800	22.800	21.400	21.600	18.646	33,000
2022-08-26	22.600	24.050	22.600	22.800	19.682	65,475
2022-08-25	23.000	23.000	22.500	22.700	19.596	5,117
2022-08-24	23.000	23.000	23.000	23.000	19.855	0
2022-08-23	23.000	23.000	23.000	23.000	19.855	1,100
2022-08-22	21.800	22.850	21.800	22.850	19.725	82,000
2022-08-19	21.400	22.150	21.400	22.150	19.121	25,001
2022-08-18	21.800	21.800	21.800	21.800	18.819	1,000
2022-08-17	22.000	22.450	21.250	22.450	19.380	24,000
2022-08-16	22.100	22.100	21.000	21.000	18.128	7,002
2022-08-15	22.000	22.000	22.000	22.000	18.991	1,000
2022-08-12	22.100	22.100	22.000	22.000	18.991	2,000
2022-08-11	21.600	21.700	21.600	21.600	18.646	17,000
2022-08-10	22.400	22.400	21.550	22.100	19.078	11,000

← NewerPage 17 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.