Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.100	24.100	24.100	24.100	23.191	1
2025-10-22	23.000	23.300	23.000	23.100	22.228	3,060
2025-10-21	24.100	24.100	24.100	24.100	23.191	25
2025-10-20	24.100	24.100	23.950	24.100	23.191	17,356
2025-10-17	23.600	24.050	23.500	24.000	23.094	8,002
2025-10-16	24.000	24.000	22.950	23.900	22.998	3
2025-10-15	24.100	24.100	24.100	24.100	23.191	1,045
2025-10-14	22.950	24.100	22.950	24.100	23.191	2,001
2025-10-13	24.050	24.050	24.050	24.050	23.143	1
2025-10-09	23.400	24.200	23.400	24.150	23.239	4,415
2025-10-08	24.200	24.200	24.200	24.200	23.287	378
2025-10-07	24.300	24.300	23.100	24.150	23.239	11,667
2025-10-03	24.100	24.250	24.000	24.250	23.335	9,020
2025-10-02	24.200	24.200	24.000	24.000	23.094	5,041
2025-10-01	24.500	24.500	23.400	24.250	23.335	9,098
2025-09-30	24.550	24.550	24.550	24.550	23.624	2,010
2025-09-29	24.400	24.400	24.400	24.400	23.479	0
2025-09-26	24.300	24.400	24.100	24.400	23.479	7,027
2025-09-25	24.100	24.300	24.100	24.300	23.383	7,001
2025-09-24	24.100	24.200	23.900	24.200	23.287	25,003
2025-09-23	24.200	24.200	24.100	24.200	23.287	4,000
2025-09-22	24.150	24.150	24.150	24.150	23.239	5,132
2025-09-19	23.000	24.100	23.000	24.000	23.094	13,017
2025-09-18	24.000	24.000	23.700	23.800	22.902	15,025
2025-09-17	24.100	24.100	24.100	24.100	23.191	1
2025-09-16	23.500	24.100	23.100	24.100	23.191	9,098
2025-09-15	24.000	24.000	23.950	23.950	23.046	1,001
2025-09-12	22.950	24.000	22.950	24.000	23.094	9,870
2025-09-11	24.550	24.600	22.800	23.500	22.613	62,574
2025-09-10	24.000	24.250	23.950	24.250	23.335	22,402
2025-09-09	24.000	24.000	24.000	24.000	23.094	1,001
2025-09-08	24.000	24.200	23.450	24.000	23.094	8,002
2025-09-05	23.850	24.800	22.900	24.000	23.094	21,162
2025-09-04	24.050	24.750	24.050	24.750	23.816	3,234
2025-09-03	24.050	24.050	24.050	24.050	23.143	1
2025-09-02	23.950	23.950	23.900	23.900	22.998	3,001
2025-09-01	25.100	25.100	22.800	24.100	23.191	47,095
2025-08-29	24.000	25.100	24.000	25.100	24.153	7,088
2025-08-28	23.300	25.300	23.300	25.300	24.345	12,302
2025-08-27	24.500	24.500	24.450	24.450	23.527	3,001
2025-08-26	24.300	24.300	23.300	24.100	23.191	3,061
2025-08-25	24.100	24.300	23.900	24.300	23.383	8,056
2025-08-22	23.850	23.850	23.850	23.850	22.950	0
2025-08-21	23.900	23.900	23.850	23.850	22.950	1,001
2025-08-20	23.500	23.800	23.200	23.800	22.902	18,021
2025-08-19	23.500	24.700	23.500	24.500	23.576	39,044
2025-08-18	24.600	24.600	24.600	24.600	23.672	1
2025-08-15	24.500	24.500	24.500	24.500	23.576	0
2025-08-14	24.500	24.500	24.500	24.500	23.576	103
2025-08-13	23.900	24.700	23.900	24.450	23.527	9,002
2025-08-12	23.900	24.950	23.900	24.950	24.009	5,201
2025-08-11	24.950	24.950	24.950	24.950	24.009	0
2025-08-08	24.950	24.950	24.950	24.950	24.009	1
2025-08-07	25.100	25.100	24.000	24.600	23.672	10,002
2025-08-06	24.000	25.150	24.000	25.150	24.201	74,005
2025-08-05	24.100	25.100	24.000	25.100	24.153	24,901
2025-08-04	24.000	24.950	24.000	24.950	24.009	2,002
2025-08-01	25.100	25.100	25.100	25.100	24.153	0
2025-07-31	24.400	25.100	24.050	25.100	24.153	12,118
2025-07-30	25.200	25.300	24.200	25.100	24.153	15,101

← NewerPage 5 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.