Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	26.400	26.400	25.300	26.400	22.111	21,008
2022-02-14	25.200	26.400	25.200	26.400	22.111	4,003
2022-02-11	25.200	26.500	25.200	26.500	22.195	2
2022-02-10	27.000	27.000	25.200	25.250	21.148	30,042
2022-02-09	25.700	27.750	25.700	27.000	22.613	17,082
2022-02-08	25.950	25.950	25.200	25.750	21.567	5,002
2022-02-07	25.500	25.550	25.300	25.550	21.399	8,900
2022-01-26	25.500	25.500	24.300	25.400	21.273	8,005
2022-01-25	25.000	25.100	24.100	25.100	21.022	13,002
2022-01-24	24.900	25.100	23.800	24.600	20.603	19,002
2022-01-21	25.050	26.250	25.050	26.100	21.860	4,054
2022-01-20	25.200	25.400	24.150	25.400	21.273	12,101
2022-01-19	25.250	25.250	25.250	25.250	21.148	0
2022-01-18	25.250	25.250	25.250	25.250	21.148	0
2022-01-17	25.250	25.250	25.250	25.250	21.148	2
2022-01-14	24.300	25.250	24.300	25.200	21.106	6,002
2022-01-13	25.000	25.550	22.300	25.550	21.399	87,456
2022-01-12	25.400	26.600	25.400	26.050	21.818	18,348
2022-01-11	26.850	26.900	25.300	26.200	21.943	31,101
2022-01-10	26.400	26.850	26.300	26.850	22.488	2,003
2022-01-07	26.900	26.900	25.700	26.400	22.111	10,006
2022-01-06	26.400	27.400	26.050	26.950	22.572	26,222
2022-01-05	26.550	26.550	25.450	26.400	22.111	4,104
2022-01-04	26.000	26.400	25.200	26.150	21.902	16,152
2022-01-03	26.100	26.100	25.000	25.950	21.734	9,106
2021-12-30	26.050	26.050	25.000	26.000	21.776	2,493
2021-12-29	25.750	25.900	24.800	25.900	21.692	7,959
2021-12-28	24.950	26.200	24.900	25.000	20.938	26,004
2021-12-27	26.000	26.000	24.900	26.000	21.776	1,102
2021-12-24	25.950	25.950	24.900	25.900	21.692	4,003
2021-12-23	25.900	25.900	24.900	25.850	21.650	13,108
2021-12-22	26.150	26.200	24.950	25.850	21.650	19,005
2021-12-21	26.300	26.300	25.000	26.150	21.902	3,376
2021-12-20	26.400	26.400	25.100	25.100	21.022	3,107
2021-12-17	26.200	26.450	26.200	26.400	22.111	8,695
2021-12-16	26.650	26.650	25.350	26.150	21.902	26,006
2021-12-15	25.350	26.150	25.000	26.150	21.902	19,269
2021-12-14	24.100	25.300	24.100	25.200	21.106	8,366
2021-12-13	25.050	25.400	24.850	24.850	20.813	19,007
2021-12-10	25.100	26.250	25.100	26.250	21.985	22,153
2021-12-09	26.150	26.350	24.350	26.150	21.902	46,055
2021-12-08	27.350	27.550	26.050	27.500	23.032	11,008
2021-12-07	26.400	27.150	26.400	27.150	22.739	6,012
2021-12-06	27.500	27.500	26.100	26.100	21.860	13,191
2021-12-03	28.500	28.600	26.650	27.500	23.032	12,016
2021-12-02	28.400	28.500	27.900	28.500	23.870	6,079
2021-12-01	26.800	28.400	26.500	28.400	23.786	29,007
2021-11-30	26.750	26.850	25.600	26.850	22.488	1,741
2021-11-29	26.800	26.900	26.000	26.800	22.446	29,184
2021-11-26	26.800	26.800	26.800	26.800	22.446	182
2021-11-25	26.700	26.800	26.500	26.800	22.446	18,003
2021-11-24	26.600	26.650	25.500	25.500	21.357	11,204
2021-11-23	25.650	26.550	25.600	26.400	22.111	13,302
2021-11-22	25.950	27.150	25.950	26.300	22.027	31,451
2021-11-19	25.750	26.000	24.850	26.000	21.776	6,025
2021-11-18	24.800	26.050	24.800	25.900	21.692	12,001
2021-11-17	28.000	28.000	25.500	26.300	22.027	53,185
2021-11-16	28.950	30.200	26.850	26.950	22.572	144,822
2021-11-15	23.100	28.600	23.100	28.200	23.619	212,293
2021-11-12	20.650	23.100	20.650	23.100	19.347	67,955

← NewerPage 20 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.