Powertech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	26.300	26.700	26.250	26.250	26.250	90,336
2026-10-19	26.400	26.850	26.100	26.250	26.250	54,963
2026-10-16	28.100	28.100	26.950	27.000	27.000	66,800
2026-10-15	27.200	28.100	27.200	27.600	27.600	58,643
2026-10-14	27.700	28.000	27.600	27.700	27.700	84,000
2026-10-13	28.300	28.300	26.750	27.700	27.700	154,631
2026-10-12	29.050	29.050	28.650	28.750	28.750	23,030
2026-10-08	28.200	28.550	28.000	28.550	28.550	56,000
2026-10-07	28.050	28.750	28.050	28.500	28.500	59,200
2026-10-06	28.500	28.500	27.950	28.250	28.250	59,000
2026-10-05	28.500	28.900	28.250	28.550	28.550	107,000
2026-10-02	30.950	30.950	28.150	28.500	28.500	98,000
2026-10-01	28.600	28.600	28.100	28.600	28.600	68,753
2026-09-30	27.700	28.400	27.600	28.400	28.400	63,000
2026-09-29	28.000	29.600	27.750	27.800	27.800	110,000
2026-09-24	27.900	28.000	27.800	27.950	27.950	43,000
2026-09-23	27.750	28.150	27.400	28.150	28.150	74,000
2026-09-22	28.550	28.800	27.750	28.100	28.100	219,000
2026-09-21	29.200	29.250	28.350	28.500	28.500	205,157
2026-09-18	25.700	28.300	25.550	28.300	28.300	425,305
2026-09-17	25.700	26.100	25.600	25.750	25.750	101,020
2026-09-16	27.250	27.250	25.800	26.050	26.050	161,173
2026-09-15	25.300	27.700	25.100	27.000	27.000	210,010
2026-09-14	25.550	26.550	25.300	25.500	25.500	220,282
2026-09-11	23.700	26.000	23.700	26.000	26.000	398,245
2026-09-10	23.200	23.650	23.200	23.650	23.650	21,975
2026-09-09	24.000	24.150	24.000	24.000	24.000	11,000
2026-09-08	24.050	24.200	24.000	24.000	24.000	9,023
2026-09-07	24.250	24.250	23.550	24.250	24.250	26,011
2026-09-04	23.650	23.900	23.050	23.900	23.900	26,189
2026-09-03	24.050	24.050	23.550	23.650	23.650	17,000
2026-09-02	23.700	24.050	23.550	24.050	24.050	20,000
2026-09-01	24.400	24.400	23.750	24.050	24.050	18,000
2026-08-31	23.850	24.200	23.700	23.900	23.900	15,000
2026-08-28	24.300	24.300	23.550	24.100	24.100	28,100
2026-08-27	23.500	24.200	23.500	24.200	24.200	30,250
2026-08-26	24.100	24.300	24.000	24.300	24.300	8,070
2026-08-25	23.800	24.050	23.700	24.000	24.000	10,145
2026-08-24	24.000	24.350	23.350	24.350	24.350	17,005
2026-08-21	23.450	24.000	23.400	24.000	24.000	9,000
2026-08-20	24.400	24.400	23.450	23.700	23.700	31,000
2026-08-19	22.950	24.400	22.600	24.400	24.400	24,093
2026-08-18	23.000	23.500	22.600	23.500	23.500	32,000
2026-08-17	23.000	23.900	23.000	23.550	23.550	19,000
2026-08-14	23.500	23.500	23.300	23.500	23.500	11,100
2026-08-13	23.500	23.850	23.300	23.700	23.700	30,000
2026-08-12	23.200	23.550	23.150	23.350	23.350	16,000
2026-08-11	23.200	23.200	23.000	23.100	23.100	18,000
2026-08-10	23.000	23.450	22.800	23.450	23.450	24,000
2026-08-07	23.200	23.250	23.000	23.000	23.000	22,055
2026-08-06	23.000	23.650	22.600	23.400	23.400	90,000
2026-08-05	23.700	23.700	22.700	23.000	23.000	104,000
2026-08-04	22.400	23.200	22.350	23.100	23.100	47,023
2026-08-03	21.350	22.950	21.350	22.650	22.650	88,000
2026-07-31	21.700	23.100	21.700	21.800	21.800	129,154
2026-07-30	22.400	23.250	21.650	21.650	21.650	207,065
2026-07-29	24.850	24.850	21.750	22.700	22.700	188,000
2026-07-28	25.200	25.200	23.800	24.100	24.100	109,117
2026-07-27	26.400	26.400	25.100	25.200	25.200	65,040
2026-07-24	26.900	27.000	25.650	27.000	27.000	36,000

Page 1 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-18	0.2300 TWD
2020-07-10	0.2742 TWD
2019-07-04	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.