Partner Tech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 24.200 | 24.450 | 24.200 | 24.450 | 24.450 | 13 |
| 2026-10-16 | 24.800 | 24.800 | 23.900 | 24.200 | 24.200 | 6,107 |
| 2026-10-15 | 24.500 | 25.100 | 23.800 | 24.450 | 24.450 | 29,303 |
| 2026-10-14 | 25.000 | 25.000 | 24.000 | 24.550 | 24.550 | 22,008 |
| 2026-10-13 | 25.000 | 25.050 | 24.000 | 25.050 | 25.050 | 24,028 |
| 2026-10-12 | 24.550 | 24.800 | 24.000 | 24.800 | 24.800 | 5,004 |
| 2026-10-08 | 24.000 | 24.850 | 24.000 | 24.550 | 24.550 | 28,104 |
| 2026-10-07 | 25.100 | 25.150 | 23.900 | 24.900 | 24.900 | 80,572 |
| 2026-10-06 | 25.100 | 25.100 | 24.000 | 25.100 | 25.100 | 11,042 |
| 2026-10-05 | 25.050 | 25.200 | 24.100 | 25.100 | 25.100 | 31,008 |
| 2026-10-02 | 25.100 | 25.650 | 24.200 | 25.100 | 25.100 | 12,013 |
| 2026-10-01 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 1 |
| 2026-09-30 | 25.050 | 25.300 | 25.000 | 25.250 | 25.250 | 22,809 |
| 2026-09-29 | 25.100 | 25.100 | 24.300 | 25.100 | 25.100 | 6,002 |
| 2026-09-24 | 25.000 | 25.550 | 24.400 | 25.100 | 25.100 | 39,023 |
| 2026-09-23 | 25.300 | 25.300 | 24.150 | 25.050 | 25.050 | 22,197 |
| 2026-09-22 | 25.350 | 25.450 | 24.400 | 25.300 | 25.300 | 12,011 |
| 2026-09-21 | 25.100 | 25.450 | 24.100 | 25.450 | 25.450 | 17,010 |
| 2026-09-18 | 25.250 | 25.250 | 24.400 | 25.150 | 25.150 | 30,009 |
| 2026-09-17 | 24.950 | 25.600 | 24.400 | 25.300 | 25.300 | 25,018 |
| 2026-09-16 | 25.000 | 25.000 | 24.050 | 24.800 | 24.800 | 12,111 |
| 2026-09-15 | 24.800 | 25.400 | 24.300 | 25.100 | 25.100 | 43,019 |
| 2026-09-14 | 25.300 | 25.300 | 24.100 | 25.050 | 25.050 | 19,007 |
| 2026-09-11 | 25.150 | 25.550 | 24.300 | 25.500 | 25.500 | 18,009 |
| 2026-09-10 | 24.250 | 25.350 | 24.150 | 25.150 | 25.150 | 25,009 |
| 2026-09-09 | 25.150 | 25.350 | 25.150 | 25.350 | 25.350 | 6 |
| 2026-09-08 | 25.050 | 25.200 | 24.600 | 25.100 | 25.100 | 19,303 |
| 2026-09-07 | 23.850 | 25.050 | 23.850 | 25.050 | 25.050 | 15 |
| 2026-09-04 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 47 |
| 2026-09-03 | 25.000 | 25.100 | 23.800 | 25.100 | 25.100 | 10,013 |
| 2026-09-02 | 26.000 | 26.000 | 23.650 | 25.000 | 25.000 | 19,025 |
| 2026-09-01 | 26.000 | 26.000 | 25.950 | 25.950 | 25.950 | 22 |
| 2026-08-31 | 26.150 | 26.150 | 24.900 | 26.000 | 26.000 | 18,002 |
| 2026-08-28 | 25.600 | 26.800 | 25.400 | 26.200 | 26.200 | 15,104 |
| 2026-08-27 | 26.300 | 26.300 | 25.000 | 25.900 | 25.900 | 2,002 |
| 2026-08-26 | 26.500 | 26.500 | 25.250 | 26.350 | 26.350 | 10,017 |
| 2026-08-25 | 25.550 | 26.500 | 25.450 | 26.500 | 26.500 | 10,006 |
| 2026-08-24 | 25.550 | 25.600 | 25.550 | 25.600 | 25.600 | 1,002 |
| 2026-08-21 | 25.150 | 25.600 | 24.400 | 25.550 | 25.550 | 13,012 |
| 2026-08-20 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 3,001 |
| 2026-08-19 | 25.050 | 25.100 | 23.900 | 25.100 | 25.100 | 27 |
| 2026-08-18 | 24.950 | 25.000 | 24.800 | 25.000 | 25.000 | 10,016 |
| 2026-08-17 | 25.000 | 25.300 | 24.000 | 24.950 | 24.950 | 2,047 |
| 2026-08-14 | 25.300 | 25.400 | 24.200 | 25.000 | 25.000 | 19,061 |
| 2026-08-13 | 25.550 | 25.550 | 24.600 | 25.500 | 25.500 | 10,712 |
| 2026-08-12 | 25.550 | 25.600 | 24.300 | 25.600 | 25.600 | 17,130 |
| 2026-08-11 | 25.550 | 25.550 | 25.500 | 25.500 | 25.500 | 1,001 |
| 2026-08-10 | 25.600 | 25.600 | 24.500 | 25.550 | 25.550 | 11,011 |
| 2026-08-07 | 24.500 | 25.600 | 24.500 | 25.600 | 25.600 | 1,041 |
| 2026-08-06 | 26.000 | 26.000 | 25.000 | 25.400 | 25.400 | 5,002 |
| 2026-08-05 | 25.600 | 26.800 | 24.700 | 25.900 | 25.900 | 48,922 |
| 2026-08-04 | 26.200 | 26.200 | 24.950 | 25.600 | 25.600 | 15,404 |
| 2026-08-03 | 24.300 | 26.250 | 24.300 | 26.200 | 26.200 | 17,502 |
| 2026-07-31 | 23.150 | 24.250 | 23.100 | 24.250 | 24.250 | 14,672 |
| 2026-07-30 | 23.100 | 23.150 | 23.050 | 23.050 | 23.050 | 1,048 |
| 2026-07-29 | 24.550 | 24.550 | 22.400 | 22.850 | 22.850 | 68,485 |
| 2026-07-28 | 25.200 | 25.200 | 24.000 | 24.200 | 24.200 | 9,138 |
| 2026-07-27 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 5 |
| 2026-07-24 | 25.200 | 25.200 | 24.000 | 25.200 | 25.200 | 506 |
| 2026-07-23 | 25.400 | 25.400 | 25.000 | 25.000 | 25.000 | 85 |
Page 1 of 21 · 1,219 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.