Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	24.600	25.150	24.000	25.150	24.201	16,005
2026-04-27	24.750	24.750	23.100	24.350	23.431	28,877
2026-04-24	26.000	27.100	23.400	24.750	23.816	92,835
2026-04-23	29.300	29.300	23.500	27.350	26.318	274,554
2026-04-22	30.100	30.300	26.600	28.500	27.425	267,675
2026-04-21	27.100	35.050	27.000	31.600	30.408	808,396
2026-04-20	26.000	27.050	25.800	27.050	26.029	243,241
2026-04-17	26.600	26.600	25.000	25.200	24.249	59,016
2026-04-16	25.950	26.200	25.300	26.000	25.019	78,769
2026-04-15	24.650	26.350	24.550	26.350	25.356	179,633
2026-04-14	24.700	24.700	23.550	24.650	23.720	47,333
2026-04-13	24.100	24.700	22.900	24.700	23.768	30,307
2026-04-10	24.000	24.050	22.900	24.050	23.143	2,901
2026-04-09	25.100	25.100	22.800	24.000	23.094	47,454
2026-04-08	25.600	25.600	23.900	25.100	24.153	18,005
2026-04-07	24.000	26.700	23.750	25.200	24.249	131,761
2026-04-02	24.350	24.350	23.500	24.000	23.094	2,202
2026-04-01	24.100	24.350	23.100	24.200	23.287	62,201
2026-03-31	24.500	24.500	23.300	24.150	23.239	26,004
2026-03-30	24.300	24.300	22.500	23.500	22.613	45,264
2026-03-27	25.000	25.000	23.450	23.700	22.806	54,329
2026-03-26	25.100	27.050	24.900	26.700	25.693	234,187
2026-03-25	23.850	25.050	23.850	24.600	23.672	13,094
2026-03-24	23.100	25.100	23.000	24.150	23.239	73,389
2026-03-23	22.050	23.100	22.050	23.100	22.228	29,004
2026-03-20	23.300	23.300	23.300	23.300	22.421	1,001
2026-03-19	22.400	23.150	22.100	23.000	22.132	11,302
2026-03-18	22.200	23.150	22.200	23.150	22.276	26,003
2026-03-17	23.000	23.000	21.950	22.000	21.170	240
2026-03-16	23.000	23.000	23.000	23.000	22.132	2
2026-03-13	22.950	22.950	22.950	22.950	22.084	1
2026-03-12	23.100	23.150	22.400	23.150	22.276	6,002
2026-03-11	23.100	23.100	22.800	23.000	22.132	3,002
2026-03-10	23.000	23.000	21.900	22.950	22.084	2,113
2026-03-09	21.700	22.850	21.700	22.200	21.362	21,503
2026-03-06	22.000	22.900	22.000	22.900	22.036	1,059
2026-03-05	22.800	22.900	22.500	22.900	22.036	8,605
2026-03-04	22.700	22.800	22.600	22.700	21.843	10,228
2026-03-03	22.800	23.850	22.700	22.700	21.843	15,102
2026-03-02	22.400	23.150	21.900	22.800	21.940	35,208
2026-02-26	22.400	22.400	22.100	22.400	21.555	26,112
2026-02-25	22.600	22.650	21.600	22.600	21.747	653
2026-02-24	22.700	22.700	22.400	22.650	21.795	4,664
2026-02-23	22.750	22.800	22.650	22.800	21.940	6,002
2026-02-11	22.600	22.600	22.000	22.100	21.266	15,004
2026-02-10	22.500	23.000	22.250	22.250	21.410	16,218
2026-02-09	23.400	23.450	22.900	23.400	22.517	21,006
2026-02-06	22.700	22.800	22.550	22.700	21.843	29,002
2026-02-05	22.600	23.000	22.100	22.900	22.036	69,173
2026-02-04	22.100	22.500	22.000	22.450	21.603	10,102
2026-02-03	22.500	22.500	21.500	22.450	21.603	4,003
2026-02-02	22.500	22.500	21.450	22.200	21.362	10,074
2026-01-30	22.100	22.500	22.000	22.500	21.651	22,209
2026-01-29	22.200	22.200	21.500	22.200	21.362	16,053
2026-01-28	22.550	22.550	22.300	22.400	21.555	10,114
2026-01-27	22.100	23.250	22.100	22.550	21.699	21,172
2026-01-26	22.900	23.100	22.100	22.800	21.940	7,134
2026-01-23	22.450	22.850	22.050	22.850	21.988	11,003
2026-01-22	23.000	23.000	22.000	22.550	21.699	18,104
2026-01-21	22.000	23.000	21.900	23.000	22.132	19,003

← NewerPage 3 of 5 · 244 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.