Partner Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	25.250	25.250	25.250	25.250	23.370	1
2024-10-29	25.400	25.400	24.150	25.100	23.231	10,723
2024-10-28	25.000	25.100	25.000	25.100	23.231	2
2024-10-25	25.050	25.100	23.950	25.050	23.185	17,023
2024-10-24	25.700	26.000	24.200	25.000	23.138	20,202
2024-10-23	25.400	26.050	24.950	26.050	24.110	3,304
2024-10-22	25.950	25.950	25.950	25.950	24.018	0
2024-10-21	25.950	25.950	25.950	25.950	24.018	1
2024-10-18	25.650	25.650	25.650	25.650	23.740	1,051
2024-10-17	25.600	25.700	25.600	25.700	23.786	1,002
2024-10-16	25.500	25.600	25.350	25.600	23.694	12,015
2024-10-15	25.600	25.600	25.600	25.600	23.694	1
2024-10-14	25.650	25.650	24.350	25.600	23.694	25,017
2024-10-11	25.250	25.650	25.150	25.600	23.694	6,051
2024-10-09	25.500	25.500	25.500	25.500	23.601	1
2024-10-08	24.400	25.500	24.400	25.000	23.138	6,013
2024-10-07	25.550	25.550	25.550	25.550	23.648	1
2024-10-04	24.550	25.500	24.550	25.500	23.601	22
2024-10-01	24.900	25.400	24.900	25.200	23.324	5,102
2024-09-30	25.100	25.100	25.000	25.100	23.231	9,441
2024-09-27	25.150	25.700	24.900	25.650	23.740	13,002
2024-09-26	25.750	25.750	25.750	25.750	23.833	101
2024-09-25	25.750	25.750	24.900	25.750	23.833	3,062
2024-09-24	25.650	25.650	25.650	25.650	23.740	1,001
2024-09-23	25.650	25.650	25.400	25.650	23.740	2,006
2024-09-20	25.550	25.650	24.400	25.600	23.694	14,024
2024-09-19	25.500	25.900	24.900	25.550	23.648	13,247
2024-09-18	25.450	25.800	24.450	25.550	23.648	7,209
2024-09-16	25.450	25.450	25.450	25.450	23.555	1,001
2024-09-13	25.400	25.450	24.900	25.400	23.509	2,203
2024-09-12	25.450	25.450	25.450	25.450	23.555	1
2024-09-11	25.700	25.700	24.500	25.300	23.416	6,023
2024-09-10	25.600	25.650	24.900	25.650	23.740	12,004
2024-09-09	25.600	25.600	25.600	25.600	23.694	1
2024-09-06	25.600	25.600	25.600	25.600	23.694	1
2024-09-05	25.600	25.600	25.600	25.600	23.694	10
2024-09-04	25.600	25.600	25.600	25.600	23.694	5
2024-09-03	25.900	26.100	24.850	25.800	23.879	63
2024-09-02	25.950	25.950	25.950	25.950	24.018	1
2024-08-30	25.550	25.850	25.500	25.600	23.694	8,031
2024-08-29	25.600	25.600	24.750	25.550	23.648	19,029
2024-08-28	25.400	26.000	25.400	25.600	23.694	7,002
2024-08-27	26.000	26.000	26.000	26.000	24.064	1
2024-08-26	25.700	25.950	25.700	25.950	24.018	6,001
2024-08-23	26.300	26.400	26.300	26.400	24.434	2
2024-08-22	26.300	26.300	26.300	26.300	24.342	1
2024-08-21	26.100	26.100	26.100	26.100	24.157	1
2024-08-20	26.300	26.300	25.300	26.250	24.295	302
2024-08-19	26.300	26.300	25.200	26.250	24.295	37,004
2024-08-16	26.250	26.250	25.300	26.200	24.249	345
2024-08-15	26.250	26.250	26.050	26.200	24.249	3,006
2024-08-14	26.400	26.400	25.100	26.000	24.064	17,003
2024-08-13	25.750	25.800	24.850	25.700	23.786	17,005
2024-08-12	25.600	25.750	25.600	25.750	23.833	2
2024-08-09	24.600	25.600	24.600	25.600	23.694	7,005
2024-08-08	24.500	24.500	24.500	24.500	22.676	4,001
2024-08-07	24.100	24.500	24.000	24.500	22.676	10,007
2024-08-06	24.250	24.300	23.900	24.100	22.305	45,008
2024-08-05	24.900	25.000	23.200	24.100	22.305	39,346
2024-08-02	24.600	25.500	24.600	25.500	23.601	1,501

← NewerPage 9 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.