Powertech Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 25.650 | 26.150 | 25.650 | 26.000 | 26.000 | 910,100 |
| 2024-05-06 | 25.100 | 25.600 | 24.850 | 25.550 | 25.550 | 647,058 |
| 2024-05-03 | 25.100 | 25.750 | 24.750 | 25.050 | 25.050 | 622,753 |
| 2024-05-02 | 25.450 | 25.450 | 24.550 | 25.250 | 25.250 | 667,000 |
| 2024-04-30 | 23.850 | 25.000 | 23.400 | 24.850 | 24.850 | 1,073,442 |
| 2024-04-29 | 23.550 | 23.900 | 23.100 | 23.850 | 23.850 | 443,200 |
| 2024-04-26 | 24.350 | 24.600 | 23.350 | 23.550 | 23.550 | 1,036,062 |
| 2024-04-25 | 25.050 | 25.250 | 24.000 | 24.150 | 24.150 | 884,001 |
| 2024-04-24 | 25.550 | 25.700 | 25.050 | 25.050 | 25.050 | 771,030 |
| 2024-04-23 | 26.550 | 26.550 | 25.350 | 25.350 | 25.350 | 832,645 |
| 2024-04-22 | 26.500 | 27.200 | 25.550 | 26.000 | 26.000 | 1,661,300 |
| 2024-04-19 | 26.800 | 27.050 | 25.100 | 25.500 | 25.500 | 3,218,698 |
| 2024-04-18 | 26.800 | 28.850 | 26.800 | 27.800 | 27.800 | 6,170,645 |
| 2024-04-17 | 24.700 | 26.600 | 24.700 | 26.600 | 26.600 | 6,038,015 |
| 2024-04-16 | 25.250 | 25.250 | 23.750 | 24.200 | 24.200 | 969,000 |
| 2024-04-15 | 25.450 | 26.300 | 25.100 | 25.400 | 25.400 | 1,068,131 |
| 2024-04-12 | 25.300 | 25.450 | 23.550 | 25.450 | 25.450 | 1,253,008 |
| 2024-04-11 | 24.550 | 25.650 | 24.500 | 25.300 | 25.300 | 1,302,697 |
| 2024-04-10 | 23.700 | 25.550 | 23.500 | 24.500 | 24.500 | 2,142,563 |
| 2024-04-09 | 23.050 | 23.450 | 23.050 | 23.400 | 23.400 | 241,124 |
| 2024-04-08 | 22.800 | 23.250 | 22.800 | 23.050 | 23.050 | 262,027 |
| 2024-04-03 | 23.200 | 23.200 | 22.600 | 22.750 | 22.750 | 398,000 |
| 2024-04-02 | 23.800 | 23.800 | 22.700 | 23.000 | 23.000 | 578,000 |
| 2024-04-01 | 23.500 | 23.700 | 23.250 | 23.550 | 23.550 | 210,096 |
| 2024-03-29 | 23.000 | 23.250 | 22.800 | 23.250 | 23.250 | 144,000 |
| 2024-03-28 | 23.650 | 23.850 | 23.000 | 23.000 | 23.000 | 335,014 |
| 2024-03-27 | 23.450 | 24.300 | 22.950 | 23.650 | 23.650 | 1,125,002 |
| 2024-03-26 | 22.950 | 23.300 | 22.650 | 23.300 | 23.300 | 621,001 |
| 2024-03-25 | 22.500 | 22.750 | 22.400 | 22.700 | 22.700 | 201,000 |
| 2024-03-22 | 22.300 | 23.000 | 21.800 | 22.550 | 22.550 | 487,630 |
| 2024-03-21 | 22.050 | 22.300 | 21.750 | 22.000 | 22.000 | 751,417 |
| 2024-03-20 | 23.550 | 23.600 | 22.000 | 22.000 | 22.000 | 1,728,009 |
| 2024-03-19 | 23.500 | 24.050 | 23.350 | 23.550 | 23.550 | 879,022 |
| 2024-03-18 | 23.100 | 23.600 | 23.100 | 23.500 | 23.500 | 508,000 |
| 2024-03-15 | 23.600 | 23.600 | 22.600 | 23.100 | 23.100 | 1,145,046 |
| 2024-03-14 | 23.750 | 24.050 | 22.850 | 23.450 | 23.450 | 1,034,120 |
| 2024-03-13 | 23.850 | 24.200 | 23.050 | 23.700 | 23.700 | 1,198,000 |
| 2024-03-12 | 25.100 | 25.300 | 23.400 | 23.750 | 23.750 | 1,418,137 |
| 2024-03-11 | 25.100 | 25.400 | 24.450 | 24.900 | 24.900 | 1,072,003 |
| 2024-03-08 | 24.850 | 24.900 | 23.750 | 24.350 | 24.350 | 1,259,003 |
| 2024-03-07 | 24.900 | 25.200 | 24.350 | 24.350 | 24.350 | 1,731,106 |
| 2024-03-06 | 24.700 | 25.250 | 24.650 | 24.900 | 24.900 | 1,323,000 |
| 2024-03-05 | 24.350 | 24.550 | 24.000 | 24.550 | 24.550 | 1,080,003 |
| 2024-03-04 | 24.300 | 24.350 | 23.950 | 24.000 | 24.000 | 850,013 |
| 2024-03-01 | 24.000 | 24.350 | 23.550 | 23.600 | 23.600 | 1,101,040 |
| 2024-02-29 | 23.200 | 24.000 | 23.200 | 23.800 | 23.800 | 1,093,000 |
| 2024-02-27 | 22.500 | 24.400 | 22.500 | 23.150 | 23.150 | 3,087,154 |
| 2024-02-26 | 24.650 | 26.500 | 22.400 | 22.400 | 22.400 | 7,869,086 |
| 2024-02-23 | 23.850 | 24.550 | 23.600 | 24.100 | 24.100 | 1,894,152 |
| 2024-02-22 | 23.750 | 23.800 | 23.050 | 23.800 | 23.800 | 943,121 |
| 2024-02-21 | 23.550 | 23.750 | 23.300 | 23.650 | 23.650 | 668,000 |
| 2024-02-20 | 23.750 | 24.000 | 23.050 | 23.350 | 23.350 | 1,089,903 |
| 2024-02-19 | 22.650 | 23.750 | 22.650 | 23.600 | 23.600 | 1,157,000 |
| 2024-02-16 | 21.950 | 22.800 | 21.650 | 22.800 | 22.800 | 834,300 |
| 2024-02-15 | 21.850 | 22.450 | 21.550 | 22.000 | 22.000 | 1,224,000 |
| 2024-02-05 | 21.850 | 22.000 | 21.100 | 21.600 | 21.600 | 772,000 |
| 2024-02-02 | 23.300 | 23.450 | 21.750 | 21.800 | 21.800 | 1,752,229 |
| 2024-02-01 | 23.000 | 23.400 | 22.700 | 23.050 | 23.050 | 1,209,378 |
| 2024-01-31 | 22.700 | 23.150 | 22.650 | 23.050 | 23.050 | 958,000 |
| 2024-01-30 | 22.700 | 22.900 | 22.300 | 22.750 | 22.750 | 990,003 |
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.