Powertech Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 26.100 | 26.500 | 25.750 | 25.950 | 25.950 | 655,000 |
| 2024-07-31 | 26.300 | 26.300 | 25.700 | 25.950 | 25.950 | 569,080 |
| 2024-07-30 | 25.600 | 26.300 | 25.250 | 26.300 | 26.300 | 443,000 |
| 2024-07-29 | 26.100 | 26.350 | 25.100 | 25.600 | 25.600 | 690,300 |
| 2024-07-26 | 25.100 | 25.900 | 24.500 | 25.900 | 25.900 | 537,100 |
| 2024-07-23 | 26.850 | 27.300 | 25.950 | 26.000 | 26.000 | 1,055,000 |
| 2024-07-22 | 26.850 | 27.450 | 26.400 | 26.750 | 26.750 | 1,142,000 |
| 2024-07-19 | 26.850 | 27.300 | 25.750 | 27.100 | 27.100 | 1,134,630 |
| 2024-07-18 | 27.700 | 27.700 | 26.800 | 26.850 | 26.850 | 930,409 |
| 2024-07-17 | 27.600 | 28.350 | 27.500 | 27.700 | 27.700 | 1,185,000 |
| 2024-07-16 | 26.850 | 27.550 | 26.700 | 27.400 | 27.400 | 1,205,499 |
| 2024-07-15 | 27.850 | 28.100 | 26.750 | 26.750 | 26.750 | 1,433,400 |
| 2024-07-12 | 28.100 | 28.900 | 27.350 | 27.600 | 27.600 | 2,028,310 |
| 2024-07-11 | 28.800 | 29.600 | 28.450 | 28.450 | 28.450 | 1,487,558 |
| 2024-07-10 | 29.450 | 29.500 | 28.750 | 28.950 | 28.950 | 880,600 |
| 2024-07-09 | 29.600 | 30.150 | 28.200 | 28.450 | 28.450 | 1,823,200 |
| 2024-07-08 | 32.050 | 32.050 | 29.600 | 29.600 | 29.600 | 2,817,650 |
| 2024-07-05 | 30.100 | 32.850 | 29.750 | 32.050 | 32.050 | 5,108,089 |
| 2024-07-04 | 29.650 | 30.950 | 29.600 | 29.900 | 29.900 | 2,658,577 |
| 2024-07-03 | 29.250 | 32.150 | 29.250 | 29.950 | 29.950 | 9,435,250 |
| 2024-07-02 | 28.200 | 29.750 | 28.150 | 29.250 | 29.250 | 3,218,000 |
| 2024-07-01 | 32.200 | 32.200 | 28.800 | 28.800 | 28.800 | 8,069,100 |
| 2024-06-28 | 29.050 | 31.950 | 28.700 | 31.950 | 31.950 | 3,832,590 |
| 2024-06-27 | 29.800 | 30.600 | 28.400 | 29.050 | 29.050 | 4,602,125 |
| 2024-06-26 | 27.100 | 29.800 | 27.100 | 29.800 | 29.800 | 4,549,262 |
| 2024-06-25 | 27.000 | 27.900 | 26.650 | 27.100 | 27.100 | 1,006,200 |
| 2024-06-24 | 25.750 | 26.950 | 25.600 | 26.750 | 26.750 | 768,429 |
| 2024-06-21 | 26.250 | 26.600 | 25.700 | 25.700 | 25.700 | 702,099 |
| 2024-06-20 | 26.950 | 27.400 | 26.100 | 26.450 | 26.450 | 719,275 |
| 2024-06-19 | 27.700 | 27.800 | 26.650 | 27.050 | 27.050 | 826,310 |
| 2024-06-18 | 27.050 | 27.600 | 26.200 | 27.150 | 27.150 | 1,467,280 |
| 2024-06-17 | 26.700 | 28.950 | 26.700 | 27.100 | 27.100 | 5,894,225 |
| 2024-06-14 | 24.750 | 26.850 | 24.600 | 26.350 | 26.350 | 2,162,040 |
| 2024-06-13 | 24.250 | 24.700 | 24.150 | 24.550 | 24.550 | 582,100 |
| 2024-06-12 | 24.350 | 24.450 | 23.500 | 24.250 | 24.250 | 646,000 |
| 2024-06-11 | 23.600 | 24.300 | 23.200 | 24.300 | 24.300 | 665,000 |
| 2024-06-07 | 22.800 | 23.550 | 22.800 | 23.500 | 23.500 | 476,555 |
| 2024-06-06 | 23.200 | 23.550 | 22.800 | 22.800 | 22.800 | 974,045 |
| 2024-06-05 | 23.750 | 23.950 | 22.950 | 23.300 | 23.300 | 844,360 |
| 2024-06-04 | 24.350 | 24.350 | 23.500 | 23.750 | 23.750 | 506,000 |
| 2024-06-03 | 23.550 | 23.950 | 23.500 | 23.800 | 23.800 | 455,000 |
| 2024-05-31 | 23.900 | 24.200 | 23.200 | 23.450 | 23.450 | 632,021 |
| 2024-05-30 | 24.550 | 24.750 | 23.750 | 23.850 | 23.850 | 581,020 |
| 2024-05-29 | 24.150 | 24.900 | 24.150 | 24.600 | 24.600 | 600,010 |
| 2024-05-28 | 24.250 | 24.500 | 24.100 | 24.100 | 24.100 | 436,000 |
| 2024-05-27 | 23.350 | 24.200 | 22.950 | 23.950 | 23.950 | 541,400 |
| 2024-05-24 | 23.700 | 23.750 | 23.050 | 23.350 | 23.350 | 578,000 |
| 2024-05-23 | 25.000 | 25.100 | 23.750 | 23.800 | 23.800 | 712,000 |
| 2024-05-22 | 24.150 | 24.750 | 23.550 | 24.700 | 24.700 | 691,035 |
| 2024-05-21 | 23.350 | 23.700 | 23.300 | 23.500 | 23.500 | 356,000 |
| 2024-05-20 | 23.800 | 23.900 | 23.400 | 23.450 | 23.450 | 264,000 |
| 2024-05-17 | 23.450 | 23.900 | 23.450 | 23.800 | 23.800 | 480,001 |
| 2024-05-16 | 23.650 | 23.700 | 22.900 | 23.650 | 23.650 | 733,030 |
| 2024-05-15 | 23.750 | 24.100 | 23.150 | 23.300 | 23.300 | 782,001 |
| 2024-05-14 | 23.950 | 24.050 | 23.400 | 23.650 | 23.650 | 794,027 |
| 2024-05-13 | 24.100 | 24.450 | 23.650 | 23.750 | 23.750 | 694,405 |
| 2024-05-10 | 24.650 | 24.950 | 23.600 | 24.250 | 24.250 | 1,196,000 |
| 2024-05-09 | 26.350 | 26.650 | 24.100 | 24.500 | 24.500 | 1,401,333 |
| 2024-05-08 | 26.300 | 26.700 | 26.100 | 26.350 | 26.350 | 780,125 |
| 2024-05-07 | 25.650 | 26.150 | 25.650 | 26.000 | 26.000 | 910,100 |
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.