Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	21.300	21.800	21.300	21.800	18.258	6,080
2022-05-13	21.550	21.550	21.150	21.300	17.840	1,153
2022-05-12	22.600	22.600	20.900	21.550	18.049	34,160
2022-05-11	22.700	22.700	21.850	22.650	18.970	1,080
2022-05-10	22.000	22.500	22.000	22.000	18.426	11,428
2022-05-09	23.000	23.050	22.050	23.050	19.305	249
2022-05-06	22.000	22.950	22.000	22.800	19.096	100
2022-05-05	22.100	23.100	22.000	23.000	19.263	24,998
2022-05-04	22.600	22.600	21.500	21.750	18.216	17,225
2022-05-03	23.050	23.050	21.100	22.600	18.928	82,275
2022-04-29	23.150	23.150	22.500	23.100	19.347	10,081
2022-04-28	23.150	23.150	22.300	23.150	19.389	18,121
2022-04-27	23.100	23.150	22.000	23.150	19.389	7,181
2022-04-26	23.100	23.200	22.000	23.100	19.347	7,001
2022-04-25	24.350	24.350	24.350	24.350	20.394	0
2022-04-22	25.150	25.150	23.950	24.350	20.394	4,080
2022-04-21	24.200	25.050	24.200	25.050	20.980	1,080
2022-04-20	23.750	24.150	22.700	24.150	20.226	20,080
2022-04-19	24.350	27.650	24.250	25.000	20.938	80,492
2022-04-18	23.650	26.100	23.650	24.300	20.352	41,661
2022-04-15	23.100	23.650	23.100	23.650	19.808	6,065
2022-04-14	23.250	23.250	23.250	23.250	19.473	40
2022-04-13	22.800	24.200	22.600	23.500	19.682	47,123
2022-04-12	22.700	22.700	21.800	22.600	18.928	42,160
2022-04-11	22.700	22.700	22.700	22.700	19.012	0
2022-04-08	23.150	23.150	22.600	22.700	19.012	7,080
2022-04-07	22.300	23.300	22.300	23.300	19.515	29,120
2022-04-06	23.450	23.450	23.450	23.450	19.640	50
2022-04-01	22.400	23.450	22.400	23.450	19.640	2,004
2022-03-31	23.550	23.550	23.500	23.550	19.724	12
2022-03-30	22.950	22.950	22.950	22.950	19.221	0
2022-03-29	22.750	22.950	22.750	22.950	19.221	18,000
2022-03-28	22.750	23.900	22.750	23.900	20.017	1,001
2022-03-25	23.950	24.000	23.000	23.000	19.263	11,250
2022-03-24	24.050	24.050	22.900	23.500	19.682	7,050
2022-03-23	22.650	23.100	22.650	23.100	19.347	9,000
2022-03-22	23.100	23.100	23.100	23.100	19.347	3,000
2022-03-21	22.650	23.300	22.500	22.900	19.180	65,751
2022-03-18	23.300	24.250	23.300	23.850	19.975	7,001
2022-03-17	23.300	24.100	23.300	24.000	20.101	33,001
2022-03-16	23.400	24.600	23.400	24.600	20.603	15,001
2022-03-15	23.400	23.750	22.900	23.750	19.891	36,109
2022-03-14	25.050	25.050	23.800	23.900	20.017	77,021
2022-03-11	25.100	25.100	24.400	25.100	21.022	30,001
2022-03-10	24.100	25.000	23.850	25.000	20.938	16,382
2022-03-09	23.900	25.050	23.900	25.050	20.980	3,000
2022-03-08	25.350	25.350	25.350	25.350	21.232	0
2022-03-07	25.400	25.400	25.100	25.350	21.232	7,011
2022-03-04	25.400	25.400	25.400	25.400	21.273	20
2022-03-03	25.100	25.600	25.100	25.600	21.441	4,050
2022-03-02	25.550	25.550	25.000	25.550	21.399	1,100
2022-03-01	25.500	25.500	25.500	25.500	21.357	2,000
2022-02-25	25.400	25.450	25.100	25.450	21.315	12,048
2022-02-24	25.200	25.400	25.000	25.250	21.148	14,010
2022-02-23	26.100	26.100	26.100	26.100	21.860	0
2022-02-22	26.100	26.100	26.100	26.100	21.860	0
2022-02-21	25.750	26.100	25.750	26.100	21.860	16,551
2022-02-18	25.900	25.900	25.200	25.750	21.567	7,101
2022-02-17	25.950	25.950	25.400	25.850	21.650	5,472
2022-02-16	25.100	25.700	25.000	25.700	21.525	14,502

← NewerPage 19 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.