Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	22.500	22.500	22.500	22.500	19.423	0
2022-08-08	22.400	22.500	22.350	22.500	19.423	7,000
2022-08-05	23.100	23.550	22.500	23.400	20.200	50,160
2022-08-04	22.700	22.900	22.600	22.900	19.768	5,000
2022-08-03	21.900	22.900	21.900	22.900	19.768	2,857
2022-08-02	22.100	22.850	22.050	22.850	19.725	21,000
2022-08-01	22.000	22.950	22.000	22.900	19.768	33,000
2022-07-29	21.550	21.650	21.500	21.650	18.689	16,000
2022-07-28	21.600	21.600	21.600	21.600	18.646	0
2022-07-27	21.600	21.600	21.600	21.600	18.646	1,000
2022-07-26	21.350	21.500	21.050	21.050	18.171	6,000
2022-07-25	20.600	21.250	20.400	20.600	17.783	1,534
2022-07-22	20.500	20.600	20.500	20.500	17.696	12,400
2022-07-21	20.500	20.500	20.500	20.500	17.696	1,000
2022-07-20	20.750	20.850	20.000	20.850	17.999	11,000
2022-07-19	20.750	20.750	20.750	20.750	17.912	1,000
2022-07-18	20.500	20.500	20.500	20.500	17.696	1,000
2022-07-15	20.300	20.300	20.300	20.300	17.524	0
2022-07-14	20.000	20.300	20.000	20.300	17.524	4,000
2022-07-13	20.150	20.150	20.150	20.150	16.876	0
2022-07-12	20.000	20.150	20.000	20.150	16.876	9,000
2022-07-11	20.550	20.550	20.550	20.550	17.211	0
2022-07-08	20.550	20.550	20.550	20.550	17.211	0
2022-07-07	20.500	20.550	20.500	20.550	17.211	2,000
2022-07-06	20.900	21.000	20.100	20.500	17.169	18,000
2022-07-05	21.850	22.550	21.600	21.600	18.091	14,000
2022-07-04	20.950	21.850	20.950	21.850	18.300	10,000
2022-07-01	22.100	22.100	20.700	20.700	17.337	41,000
2022-06-30	22.100	22.100	22.100	22.100	18.510	1,000
2022-06-29	21.700	21.700	21.500	21.600	18.091	3,000
2022-06-28	21.000	21.300	21.000	21.300	17.840	4,000
2022-06-27	21.600	21.600	21.600	21.600	18.091	2,000
2022-06-24	21.600	21.600	21.600	21.600	18.091	0
2022-06-23	21.550	21.600	21.550	21.600	18.091	3,300
2022-06-22	20.600	21.000	20.600	21.000	17.588	3,100
2022-06-21	21.350	21.600	21.150	21.600	18.091	9,000
2022-06-20	21.850	21.850	20.800	20.800	17.421	7,000
2022-06-17	21.750	21.750	21.750	21.750	18.216	1,000
2022-06-16	21.650	21.650	21.650	21.650	18.133	1,409
2022-06-15	21.600	21.600	21.600	21.600	18.091	1,000
2022-06-14	21.600	21.600	21.600	21.600	18.091	1,000
2022-06-13	20.750	21.550	20.750	21.200	17.756	13,882
2022-06-10	21.600	21.600	21.600	21.600	18.091	1,000
2022-06-09	21.950	21.950	21.950	21.950	18.384	1,000
2022-06-08	21.650	21.650	21.650	21.650	18.133	60
2022-06-07	21.600	21.600	21.600	21.600	18.091	0
2022-06-06	21.700	21.700	21.600	21.600	18.091	2,200
2022-06-02	21.850	21.850	21.350	21.850	18.300	5,102
2022-06-01	20.900	22.500	20.800	21.950	18.384	64,400
2022-05-31	22.000	22.000	21.600	21.850	18.300	14,000
2022-05-30	21.950	22.000	21.950	22.000	18.426	4,000
2022-05-27	22.100	22.100	21.950	21.950	18.384	12,000
2022-05-26	22.100	22.100	22.100	22.100	18.510	100
2022-05-25	21.800	22.050	21.800	22.050	18.468	1,740
2022-05-24	22.550	22.550	21.450	22.100	18.510	2,080
2022-05-23	22.500	22.600	21.750	22.550	18.886	1,120
2022-05-20	21.600	22.600	21.600	22.600	18.928	6,040
2022-05-19	21.650	21.650	21.650	21.650	18.133	40
2022-05-18	21.450	21.650	21.450	21.650	18.133	3,080
2022-05-17	21.050	21.350	21.050	21.350	17.881	7,222

← NewerPage 18 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.