Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	22.700	22.700	22.100	22.600	20.917	13,204
2025-05-02	22.700	22.900	22.500	22.650	20.963	28,715
2025-04-30	23.050	23.050	22.200	22.600	20.917	7,375
2025-04-29	22.200	23.100	21.900	22.600	20.917	67,236
2025-04-28	24.250	24.250	22.500	23.400	21.658	19,145
2025-04-25	23.100	24.200	23.000	24.200	22.398	12,319
2025-04-24	22.900	23.000	22.800	23.000	21.287	15,112
2025-04-23	23.700	23.700	23.600	23.650	21.889	10,002
2025-04-22	23.600	23.600	23.600	23.600	21.843	0
2025-04-21	23.600	23.600	23.600	23.600	21.843	1,001
2025-04-18	23.900	23.900	23.200	23.600	21.843	12,336
2025-04-17	23.900	23.900	23.900	23.900	22.120	1
2025-04-16	24.000	24.000	24.000	24.000	22.213	1
2025-04-15	23.900	24.000	22.250	24.000	22.213	8,003
2025-04-14	22.850	23.050	22.800	23.050	21.334	13,313
2025-04-11	22.800	22.850	22.800	22.850	21.149	2,001
2025-04-10	20.000	23.050	20.000	23.000	21.287	50,408
2025-04-09	20.200	20.200	19.600	20.100	18.603	17,355
2025-04-08	19.900	20.800	19.800	20.750	19.205	23,306
2025-04-07	23.300	23.300	20.100	20.950	19.390	62,268
2025-04-02	25.500	25.600	24.500	25.600	23.694	4,403
2025-04-01	25.400	25.450	25.000	25.450	23.555	3,003
2025-03-31	24.900	25.050	23.900	25.000	23.138	22,285
2025-03-28	26.200	26.200	26.200	26.200	24.249	1
2025-03-27	26.200	26.200	25.100	26.150	24.203	5,002
2025-03-26	26.400	26.400	25.000	26.200	24.249	28,009
2025-03-25	26.400	26.400	25.700	26.400	24.434	4,026
2025-03-24	26.750	26.750	26.100	26.750	24.758	14,002
2025-03-21	26.550	26.650	26.400	26.650	24.666	12,003
2025-03-20	26.900	26.900	26.000	26.850	24.851	20,649
2025-03-19	27.400	27.400	26.100	27.000	24.990	12,103
2025-03-18	26.900	27.100	26.700	27.000	24.990	2,066
2025-03-17	27.450	27.450	27.450	27.450	25.406	1
2025-03-14	26.900	26.900	26.350	26.450	24.480	8,023
2025-03-13	26.300	27.250	26.100	27.250	25.221	11,003
2025-03-12	26.950	26.950	25.650	26.050	24.110	11,002
2025-03-11	25.900	26.800	25.900	26.800	24.804	3,033
2025-03-10	27.300	27.300	26.500	27.050	25.036	1,314
2025-03-07	26.500	27.050	26.500	26.650	24.666	24,002
2025-03-06	27.300	27.300	26.200	27.100	25.082	52,566
2025-03-05	27.100	27.400	26.750	27.300	25.267	49,687
2025-03-04	27.100	28.050	26.550	28.050	25.961	41,056
2025-03-03	27.200	27.300	26.700	27.100	25.082	3,002
2025-02-27	27.300	27.400	26.900	27.200	25.175	27,415
2025-02-26	27.300	27.300	26.800	27.250	25.221	2,041
2025-02-25	27.200	27.300	27.100	27.300	25.267	9,002
2025-02-24	27.200	27.200	26.700	27.000	24.990	1,024
2025-02-21	27.200	27.400	26.900	27.000	24.990	67,480
2025-02-20	27.300	27.350	26.500	27.100	25.082	31,903
2025-02-19	27.300	27.300	26.350	27.250	25.221	12,603
2025-02-18	27.200	27.250	26.300	27.250	25.221	12,152
2025-02-17	26.500	27.200	26.400	27.050	25.036	19,020
2025-02-14	27.100	27.100	27.100	27.100	25.082	0
2025-02-13	27.300	27.400	26.600	27.100	25.082	19,001
2025-02-12	26.900	27.300	26.750	27.300	25.267	27,522
2025-02-11	27.450	27.450	26.200	26.800	24.804	35,305
2025-02-10	26.300	26.850	26.000	26.250	24.295	19,110
2025-02-07	26.100	27.100	26.000	26.800	24.804	65,207
2025-02-06	26.600	26.600	26.000	26.100	24.157	15,720
2025-02-05	25.700	26.500	25.050	26.300	24.342	110,563

← NewerPage 7 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.