Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.400	25.400	25.000	25.000	25.000	85
2026-07-22	25.150	25.150	24.000	25.100	25.100	312
2026-07-21	25.250	25.350	24.000	24.950	24.950	11,423
2026-07-20	26.100	26.100	24.000	25.200	25.200	4,102
2026-07-17	25.850	26.250	25.000	25.800	25.800	23,284
2026-07-16	25.500	25.600	25.500	25.600	25.600	42
2026-07-15	26.150	26.150	24.950	25.750	25.750	8,259
2026-07-14	26.400	26.400	25.000	26.150	26.150	14,050
2026-07-13	26.250	26.350	26.250	26.350	26.350	1,001
2026-07-10	26.400	26.400	26.400	26.400	26.400	0
2026-07-09	26.400	26.450	25.500	26.400	26.400	8,007
2026-07-08	26.300	26.400	26.000	26.400	26.400	5,002
2026-07-07	26.250	27.700	25.500	26.200	26.200	47,017
2026-07-06	26.250	26.250	25.100	26.250	26.250	1,002
2026-07-03	25.200	26.300	25.200	26.300	26.300	7,008
2026-07-02	27.000	27.050	26.000	26.500	25.500	34,373
2026-07-01	26.800	26.800	25.550	26.000	25.019	13,142
2026-06-30	27.050	27.300	26.000	26.700	25.693	14,106
2026-06-29	26.000	27.250	26.000	27.100	26.077	36,107
2026-06-26	27.100	30.200	25.600	26.000	25.019	75,273
2026-06-25	27.150	27.150	25.900	26.000	25.019	3,003
2026-06-24	27.100	27.150	25.900	27.150	26.126	6,034
2026-06-23	27.100	27.100	25.900	27.100	26.077	9,008
2026-06-22	26.000	27.250	25.900	27.100	26.077	13,113
2026-06-18	26.000	26.000	25.000	26.000	25.019	5,311
2026-06-17	26.200	26.200	25.050	26.000	25.019	8,003
2026-06-16	26.050	26.200	26.000	26.200	25.211	10,003
2026-06-15	26.000	26.000	24.800	26.000	25.019	8,307
2026-06-12	25.900	26.000	25.550	26.000	25.019	7,002
2026-06-11	26.200	26.200	24.950	25.850	24.875	21,011
2026-06-10	24.950	26.200	24.950	26.200	25.211	1,206
2026-06-09	26.200	26.200	26.200	26.200	25.211	3
2026-06-08	25.500	25.900	24.650	25.700	24.730	28,020
2026-06-05	27.000	27.350	26.050	26.900	25.885	29,840
2026-06-04	26.100	27.000	26.100	27.000	25.981	32,104
2026-06-03	26.100	27.400	26.100	27.200	26.174	18,109
2026-06-02	27.000	27.100	25.500	26.100	25.115	26,005
2026-06-01	24.950	27.100	24.750	27.100	26.077	52,045
2026-05-29	25.700	26.150	25.550	26.150	25.163	12,003
2026-05-28	26.300	26.350	25.150	26.300	25.308	29,810
2026-05-27	27.400	28.500	26.200	27.400	26.366	37,428
2026-05-26	26.100	27.350	25.800	27.100	26.077	51,522
2026-05-25	26.300	26.300	25.250	26.100	25.115	18,007
2026-05-22	26.250	26.500	25.200	26.450	25.452	36,005
2026-05-21	26.000	26.500	24.950	26.450	25.452	32,104
2026-05-20	24.750	25.950	24.750	25.950	24.971	5,544
2026-05-19	26.150	26.150	24.900	25.950	24.971	23,627
2026-05-18	26.100	27.000	25.200	26.450	25.452	12,428
2026-05-15	26.600	26.600	25.150	26.300	25.308	12,081
2026-05-14	26.800	26.950	25.300	26.700	25.693	21,258
2026-05-13	26.050	26.600	25.900	26.350	25.356	14,037
2026-05-12	27.300	27.300	25.900	26.150	25.163	37,375
2026-05-11	27.300	27.300	26.000	27.250	26.222	14,110
2026-05-08	27.000	27.000	25.700	26.900	25.885	16,938
2026-05-07	27.650	27.850	26.050	27.000	25.981	114,100
2026-05-06	25.500	27.700	25.500	27.650	26.607	111,509
2026-05-05	23.400	25.900	23.350	25.650	24.682	103,911
2026-05-04	24.400	25.500	23.500	24.350	23.431	43,465
2026-04-30	25.650	25.650	23.300	24.300	23.383	76,311
2026-04-29	24.250	25.600	24.250	25.600	24.634	10,553

← NewerPage 2 of 3 · 127 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.