Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	25.700	25.700	25.500	25.500	23.601	16,142
2025-02-03	25.050	25.700	24.900	25.700	23.786	20,200
2025-01-22	24.900	25.100	24.800	24.850	23.000	31,003
2025-01-21	25.750	25.750	25.750	25.750	23.833	1
2025-01-20	25.450	25.450	25.350	25.350	23.462	1,001
2025-01-17	25.400	25.400	25.400	25.400	23.509	1
2025-01-16	25.400	25.450	25.350	25.450	23.555	5,081
2025-01-15	24.500	25.400	24.500	24.700	22.861	24,102
2025-01-14	25.150	25.150	25.150	25.150	23.277	1
2025-01-13	25.100	25.100	25.100	25.100	23.231	1
2025-01-10	25.400	25.400	24.000	25.250	23.370	4,102
2025-01-09	25.250	25.250	25.000	25.000	23.138	1,001
2025-01-08	25.150	25.150	23.900	25.000	23.138	80,104
2025-01-07	24.200	24.950	23.900	24.500	22.676	28,176
2025-01-06	24.300	25.000	24.100	24.200	22.398	4,425
2025-01-03	24.400	24.400	24.100	24.350	22.537	12,175
2025-01-02	24.150	24.450	24.000	24.450	22.629	17,462
2024-12-31	24.300	24.800	24.000	24.700	22.861	14,129
2024-12-30	25.000	25.000	24.300	24.300	22.491	2,001
2024-12-27	24.900	25.000	24.700	25.000	23.138	201
2024-12-26	25.000	25.000	25.000	25.000	23.138	1
2024-12-25	24.200	25.150	24.200	25.150	23.277	101
2024-12-24	25.200	25.300	24.500	24.500	22.676	47,000
2024-12-23	23.900	25.500	23.900	25.400	23.509	75,000
2024-12-20	24.100	24.900	24.100	24.900	23.046	1,001
2024-12-19	25.100	25.100	25.100	25.100	23.231	1
2024-12-18	24.950	24.950	24.600	24.950	23.092	2,411
2024-12-17	25.000	25.000	25.000	25.000	23.138	201
2024-12-16	24.700	24.750	23.900	24.750	22.907	6,002
2024-12-13	24.150	24.700	24.100	24.700	22.861	13,515
2024-12-12	24.900	24.900	24.850	24.850	23.000	21
2024-12-11	24.000	25.250	24.000	25.250	23.370	9,001
2024-12-10	25.900	25.900	24.500	24.750	22.907	31,016
2024-12-09	24.700	24.900	24.650	24.900	23.046	14,019
2024-12-06	24.800	24.850	24.600	24.850	23.000	12,005
2024-12-05	24.700	25.250	24.550	25.250	23.370	23,002
2024-12-04	25.250	25.250	24.600	25.150	23.277	4,016
2024-12-03	24.550	25.400	24.500	24.800	22.953	28,011
2024-12-02	24.650	24.900	24.650	24.850	23.000	15,015
2024-11-29	25.450	25.450	24.700	25.400	23.509	4,002
2024-11-28	24.700	25.400	24.250	25.400	23.509	13,004
2024-11-27	25.300	25.300	25.250	25.250	23.370	1,001
2024-11-26	25.500	25.500	24.650	25.400	23.509	29,005
2024-11-25	25.650	25.650	25.200	25.300	23.416	6,001
2024-11-22	24.750	24.800	24.600	24.700	22.861	10,055
2024-11-21	25.150	25.150	24.500	24.950	23.092	19,513
2024-11-20	25.050	25.100	25.050	25.050	23.185	1,010
2024-11-19	25.050	25.050	25.050	25.050	23.185	1
2024-11-18	25.050	25.050	25.050	25.050	23.185	1
2024-11-15	24.450	25.100	24.400	25.050	23.185	12,002
2024-11-14	25.900	25.900	25.900	25.900	23.971	0
2024-11-13	25.900	25.900	25.900	25.900	23.971	0
2024-11-12	25.900	25.900	25.900	25.900	23.971	0
2024-11-11	25.900	25.900	25.900	25.900	23.971	1
2024-11-08	25.500	25.900	25.300	25.900	23.971	6,001
2024-11-07	25.500	26.250	25.350	26.000	24.064	25,006
2024-11-06	25.450	25.450	25.450	25.450	23.555	1
2024-11-05	25.250	25.250	24.700	25.200	23.324	3,002
2024-11-04	25.450	25.550	25.100	25.550	23.648	2,003
2024-11-01	25.100	25.200	24.000	25.200	23.324	9,204

← NewerPage 8 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.