Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.900	23.000	21.850	22.700	21.843	31,557
2026-01-19	22.400	23.100	21.900	22.500	21.651	75,868
2026-01-16	23.200	23.200	23.050	23.100	22.228	1,019
2026-01-15	23.150	23.250	23.150	23.250	22.373	2,002
2026-01-14	23.150	23.150	22.100	23.100	22.228	10,074
2026-01-13	23.100	23.200	23.000	23.200	22.325	8,065
2026-01-12	23.000	24.000	21.500	23.150	22.276	33,365
2026-01-09	24.000	24.000	22.900	23.100	22.228	21,005
2026-01-08	24.000	24.000	22.800	23.600	22.709	14,003
2026-01-07	24.000	24.050	22.900	24.050	23.143	15,042
2026-01-06	23.850	24.100	22.800	24.000	23.094	18,011
2026-01-05	23.500	23.500	22.800	23.500	22.613	5,045
2026-01-02	23.250	23.450	22.450	23.400	22.517	40,000
2025-12-31	23.350	23.700	23.000	23.350	22.469	46,054
2025-12-30	23.600	23.600	22.600	23.400	22.517	3,002
2025-12-29	23.700	23.700	23.500	23.650	22.758	22,031
2025-12-26	23.700	23.700	22.550	22.550	21.699	2,142
2025-12-24	22.550	23.650	22.550	23.650	22.758	1,001
2025-12-23	23.650	23.650	23.000	23.550	22.661	10,978
2025-12-22	23.250	23.600	23.100	23.600	22.709	10,003
2025-12-19	23.250	23.250	23.250	23.250	22.373	1
2025-12-18	24.200	24.200	22.000	23.050	22.180	26,383
2025-12-17	24.000	24.100	23.000	24.100	23.191	12,158
2025-12-16	22.800	23.650	22.800	23.650	22.758	22,161
2025-12-15	23.950	23.950	23.950	23.950	23.046	1
2025-12-12	23.550	23.550	23.550	23.550	22.661	1
2025-12-11	24.000	24.000	22.500	24.000	23.094	17,003
2025-12-10	23.500	23.500	22.900	23.500	22.613	8,010
2025-12-09	24.400	24.400	22.500	23.600	22.709	17,002
2025-12-08	24.500	24.500	24.500	24.500	23.576	11
2025-12-05	25.700	25.700	23.450	24.600	23.672	15,225
2025-12-04	25.750	25.750	25.700	25.700	24.730	5
2025-12-03	25.100	25.500	25.000	25.500	24.538	13,021
2025-12-02	25.050	25.050	25.050	25.050	24.105	1
2025-12-01	25.100	25.100	24.900	24.950	24.009	11,001
2025-11-28	23.200	25.000	23.200	24.950	24.009	30,003
2025-11-27	25.000	25.000	23.800	25.000	24.057	16,003
2025-11-26	24.600	24.600	24.600	24.600	23.672	1
2025-11-25	24.500	24.500	24.500	24.500	23.576	0
2025-11-24	24.500	24.500	24.500	24.500	23.576	1,000
2025-11-21	24.500	24.500	24.500	24.500	23.576	1
2025-11-20	24.200	24.200	24.200	24.200	23.287	1
2025-11-19	24.100	24.150	23.050	24.150	23.239	19,001
2025-11-18	23.800	24.200	23.800	24.000	23.094	11,080
2025-11-17	25.700	25.700	24.450	25.000	24.057	19,003
2025-11-14	24.400	25.100	23.900	25.100	24.153	145,035
2025-11-13	24.300	24.450	23.900	24.450	23.527	45,094
2025-11-12	24.300	24.650	23.300	24.650	23.720	50,124
2025-11-11	24.200	24.500	23.300	24.500	23.576	53,009
2025-11-10	24.100	24.200	23.100	24.150	23.239	15,581
2025-11-07	23.600	24.300	23.400	24.100	23.191	36,326
2025-11-06	24.100	24.550	24.000	24.500	23.576	22,378
2025-11-05	23.000	24.500	23.000	24.500	23.576	21,069
2025-11-04	24.000	24.000	23.000	24.000	23.094	7,002
2025-11-03	24.000	24.100	23.100	24.100	23.191	10,001
2025-10-31	24.100	24.100	23.900	24.000	23.094	9,074
2025-10-30	24.200	24.200	23.800	24.000	23.094	4,002
2025-10-29	24.100	24.100	24.100	24.100	23.191	0
2025-10-28	24.100	24.100	24.100	24.100	23.191	1
2025-10-27	23.800	24.100	23.800	24.050	23.143	14,003

← NewerPage 4 of 21 · 1,220 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.