Powertech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	23.600	24.250	22.150	22.300	22.300	2,586,065
2024-01-26	23.500	24.600	23.050	23.600	23.600	2,950,000
2024-01-25	22.750	24.450	22.700	24.050	24.050	2,670,321
2024-01-24	23.100	23.100	21.650	22.700	22.700	2,041,051
2024-01-23	21.500	23.300	21.500	23.050	23.050	3,233,572
2024-01-22	21.400	21.550	20.950	21.450	21.450	1,002,005
2024-01-19	21.050	21.350	20.850	21.250	21.250	846,801
2024-01-18	21.100	21.400	20.500	21.000	21.000	652,147
2024-01-17	21.050	21.500	20.400	21.100	21.100	1,253,003
2024-01-16	21.350	21.350	20.500	21.050	21.050	975,015
2024-01-15	21.150	21.700	20.750	21.300	21.300	1,151,157
2024-01-12	20.450	21.550	20.350	20.750	20.750	1,601,500
2024-01-11	21.150	21.150	19.750	20.300	20.300	1,315,500
2024-01-10	21.000	21.150	20.850	21.150	21.150	427,000
2024-01-09	21.200	21.250	20.450	21.000	21.000	1,328,015
2024-01-08	20.700	21.000	20.500	20.900	20.900	797,083
2024-01-05	20.600	20.750	20.300	20.700	20.700	591,025
2024-01-04	20.800	21.150	20.050	20.350	20.350	985,050
2024-01-03	20.550	20.700	20.150	20.700	20.700	669,050
2024-01-02	20.250	20.850	20.250	20.550	20.550	786,011
2023-12-29	21.550	21.550	20.300	20.300	20.300	3,876,029
2023-12-28	20.050	21.900	20.050	21.900	21.900	6,194,483
2023-12-27	20.500	20.650	19.950	19.950	19.950	1,197,208
2023-12-26	20.300	20.650	20.150	20.650	20.650	972,435
2023-12-25	19.850	20.450	19.650	20.250	20.250	1,100,085
2023-12-22	20.300	20.500	19.450	19.750	19.750	1,662,000
2023-12-21	20.450	21.050	19.650	20.350	20.350	1,826,000
2023-12-20	19.500	21.300	19.250	20.550	20.550	2,418,000
2023-12-19	19.200	19.750	18.800	19.500	19.500	1,311,010
2023-12-18	19.200	19.750	18.550	19.250	19.250	1,317,000
2023-12-15	18.000	19.300	18.000	19.000	19.000	2,154,744
2023-12-14	17.750	18.000	17.650	18.000	18.000	682,060
2023-12-13	17.500	17.800	17.400	17.650	17.650	1,215,500
2023-12-12	17.000	17.600	16.950	17.500	17.500	1,079,180
2023-12-11	17.050	17.150	16.750	16.900	16.900	789,000
2023-12-08	17.000	17.300	16.900	17.050	17.050	725,753
2023-12-07	16.750	17.100	16.750	17.000	17.000	688,000
2023-12-06	16.900	17.000	16.600	16.750	16.750	688,000
2023-12-05	16.900	16.950	16.550	16.900	16.900	801,000
2023-12-04	16.900	17.100	16.750	16.900	16.900	515,000
2023-12-01	16.700	17.000	16.600	16.900	16.900	743,000
2023-11-30	16.700	16.850	16.600	16.700	16.700	441,000
2023-11-29	16.550	16.700	16.350	16.700	16.700	486,050
2023-11-28	16.250	16.500	16.250	16.500	16.500	415,000
2023-11-27	16.300	16.500	16.050	16.250	16.250	479,000
2023-11-24	16.500	16.650	16.100	16.300	16.300	435,013
2023-11-23	16.300	16.650	16.150	16.650	16.650	760,000
2023-11-22	16.200	16.300	16.100	16.300	16.300	339,243
2023-11-21	16.150	16.250	16.050	16.200	16.200	317,207
2023-11-20	16.250	16.250	16.000	16.250	16.250	258,214
2023-11-17	16.250	16.300	16.050	16.150	16.150	304,137
2023-11-16	16.050	16.300	15.900	16.250	16.250	394,060
2023-11-15	15.550	16.100	15.550	16.000	16.000	561,528
2023-11-14	15.550	15.600	15.400	15.550	15.550	277,013
2023-11-13	15.650	15.750	15.400	15.500	15.500	263,000
2023-11-10	15.800	15.800	15.500	15.600	15.600	387,100
2023-11-09	15.800	15.850	15.600	15.850	15.850	448,000
2023-11-08	15.800	15.850	15.650	15.800	15.800	285,000
2023-11-07	15.650	15.850	15.550	15.750	15.750	431,000
2023-11-06	15.600	15.650	15.500	15.650	15.650	277,098

← NewerPage 12 of 21 · 1,216 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.