Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	25.300	25.300	25.100	25.100	24.153	1,001
2025-07-28	24.200	25.200	24.200	25.200	24.249	2,001
2025-07-25	25.200	25.200	25.200	25.200	24.249	1
2025-07-24	25.150	25.200	24.900	25.200	24.249	8,003
2025-07-23	25.000	25.000	25.000	25.000	24.057	1
2025-07-22	25.000	25.000	24.100	25.000	24.057	7,407
2025-07-21	25.050	25.050	25.050	25.050	24.105	1
2025-07-18	25.100	25.100	24.400	25.100	24.153	2,002
2025-07-17	25.350	25.550	24.500	24.500	23.576	5,002
2025-07-16	25.150	25.150	24.600	25.050	24.105	9,002
2025-07-15	25.450	25.450	24.200	25.050	24.105	12,006
2025-07-14	25.700	25.700	25.350	25.350	24.393	1,001
2025-07-11	25.750	25.750	24.500	25.750	24.778	1,003
2025-07-10	25.650	25.650	25.650	25.650	24.682	0
2025-07-09	25.650	25.650	25.650	25.650	24.682	1
2025-07-08	24.400	25.250	24.400	25.250	24.297	10,003
2025-07-07	25.350	25.350	25.350	25.350	24.393	1
2025-07-04	26.050	26.250	24.000	25.150	24.201	23,190
2025-07-03	25.900	26.000	25.900	26.000	25.019	2
2025-07-02	25.550	26.400	25.300	26.400	25.404	15,404
2025-07-01	25.500	25.650	24.750	24.750	23.816	12,004
2025-06-30	26.500	26.500	25.000	26.200	24.249	27,004
2025-06-27	25.200	26.050	24.850	26.050	24.110	15,005
2025-06-26	25.700	25.800	25.200	25.600	23.694	13,002
2025-06-25	25.700	25.700	24.700	25.700	23.786	1,004
2025-06-24	25.450	25.500	24.200	25.500	23.601	44,003
2025-06-23	24.650	25.100	24.650	25.100	23.231	1,001
2025-06-20	25.100	25.600	24.300	25.000	23.138	14,004
2025-06-19	25.650	26.500	24.850	25.100	23.231	7,006
2025-06-18	25.500	26.100	24.900	25.550	23.648	13,790
2025-06-17	25.950	26.050	24.800	25.650	23.740	5,023
2025-06-16	25.400	25.450	24.900	25.450	23.555	4,402
2025-06-13	24.900	25.500	24.400	25.400	23.509	13,003
2025-06-12	25.100	25.600	25.000	25.250	23.370	9,522
2025-06-11	26.400	26.400	26.300	26.300	24.342	101
2025-06-10	25.100	26.400	24.450	26.300	24.342	56,965
2025-06-09	24.650	25.450	24.200	24.500	22.676	28,803
2025-06-06	25.100	25.100	24.400	25.100	23.231	3,001
2025-06-05	25.100	25.100	25.100	25.100	23.231	411
2025-06-04	25.100	25.350	25.000	25.350	23.462	6,002
2025-06-03	25.100	25.250	24.150	24.150	22.352	1,601
2025-06-02	24.000	25.150	24.000	25.100	23.231	1,005
2025-05-29	24.500	25.100	24.300	25.100	23.231	14,252
2025-05-28	24.500	24.500	23.300	24.500	22.676	10,012
2025-05-27	24.500	24.500	23.200	24.400	22.583	2,783
2025-05-26	23.550	24.400	23.400	24.400	22.583	16,530
2025-05-23	23.200	23.550	23.100	23.550	21.796	5,002
2025-05-22	23.200	23.250	22.700	23.250	21.519	8,503
2025-05-21	23.600	23.600	22.500	23.200	21.472	1,065
2025-05-20	23.500	23.500	22.500	23.200	21.472	1,002
2025-05-19	23.650	23.650	22.700	23.300	21.565	1,705
2025-05-16	22.900	23.100	22.900	23.100	21.380	5,400
2025-05-15	23.100	23.100	22.500	23.100	21.380	5,527
2025-05-14	23.100	23.100	22.500	23.050	21.334	33,011
2025-05-13	22.650	23.100	22.300	22.700	21.010	32,390
2025-05-12	23.150	23.150	22.200	22.550	20.871	20,827
2025-05-09	22.600	22.600	22.600	22.600	20.917	0
2025-05-08	22.650	22.650	22.600	22.600	20.917	3,135
2025-05-07	22.650	23.350	22.300	23.350	21.611	4,003
2025-05-06	22.600	22.700	22.450	22.500	20.825	22,493

← NewerPage 6 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.