Powertech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15.550	15.650	15.500	15.600	15.600	186,000
2023-11-02	15.400	15.600	15.400	15.550	15.550	477,000
2023-11-01	15.350	15.550	15.250	15.350	15.350	301,000
2023-10-31	15.750	15.850	15.300	15.300	15.300	541,250
2023-10-30	15.700	15.800	15.600	15.700	15.700	227,000
2023-10-27	15.700	15.850	15.550	15.700	15.700	453,009
2023-10-26	15.700	15.750	15.550	15.700	15.700	551,000
2023-10-25	15.700	15.750	15.600	15.700	15.700	300,015
2023-10-24	15.650	15.700	15.450	15.650	15.650	328,000
2023-10-23	15.200	15.650	15.150	15.600	15.600	413,050
2023-10-20	15.550	15.600	15.200	15.300	15.300	260,200
2023-10-19	15.200	15.600	15.200	15.550	15.550	274,106
2023-10-18	15.600	15.700	15.200	15.250	15.250	356,002
2023-10-17	15.800	15.800	15.450	15.550	15.550	196,000
2023-10-16	15.750	15.800	15.550	15.700	15.700	153,490
2023-10-13	15.750	15.800	15.500	15.750	15.750	488,000
2023-10-12	15.600	15.800	15.550	15.700	15.700	199,000
2023-10-11	15.900	15.900	15.500	15.500	15.500	297,000
2023-10-06	15.950	16.000	15.750	15.900	15.900	214,250
2023-10-05	16.000	16.000	15.850	15.950	15.950	302,252
2023-10-04	15.850	15.950	15.500	15.950	15.950	476,000
2023-10-03	16.200	16.200	15.750	15.750	15.750	356,000
2023-10-02	16.200	16.200	16.000	16.200	16.200	273,250
2023-09-28	16.150	16.150	15.800	16.100	16.100	619,150
2023-09-27	16.100	16.200	15.800	16.050	16.050	625,000
2023-09-26	15.800	16.200	15.750	16.150	16.150	619,236
2023-09-25	15.700	15.850	15.650	15.800	15.800	311,000
2023-09-22	15.600	15.850	15.550	15.600	15.600	516,000
2023-09-21	15.900	15.900	15.500	15.600	15.600	456,000
2023-09-20	15.900	15.900	15.700	15.900	15.900	343,050
2023-09-19	16.250	16.300	15.750	15.850	15.850	557,000
2023-09-18	15.900	16.200	15.850	16.200	16.200	406,040
2023-09-15	16.000	16.050	15.800	15.950	15.950	373,155
2023-09-14	16.100	16.100	15.850	16.000	16.000	395,061
2023-09-13	15.850	16.050	15.800	16.000	16.000	335,121
2023-09-12	15.750	15.900	15.600	15.850	15.850	481,507
2023-09-11	15.800	15.900	15.500	15.650	15.650	411,000
2023-09-08	16.000	16.000	15.650	15.800	15.800	468,000
2023-09-07	15.900	16.050	15.850	15.950	15.950	347,028
2023-09-06	16.200	16.200	15.850	15.950	15.950	411,120
2023-09-05	16.300	16.300	15.900	16.200	16.200	507,000
2023-09-04	16.300	16.350	16.200	16.300	16.300	246,000
2023-09-01	16.000	16.300	16.000	16.300	16.300	582,240
2023-08-31	15.850	16.050	15.750	16.000	16.000	313,000
2023-08-30	16.100	16.100	15.750	15.900	15.900	458,020
2023-08-29	16.050	16.100	15.850	16.100	16.100	640,000
2023-08-28	15.900	16.100	15.800	16.000	16.000	389,000
2023-08-25	15.700	16.000	15.700	16.000	16.000	287,050
2023-08-24	16.100	16.150	15.700	15.700	15.700	506,100
2023-08-23	16.050	16.200	15.800	16.000	16.000	567,445
2023-08-22	16.200	16.200	15.800	16.000	16.000	303,000
2023-08-21	16.050	16.100	15.900	16.100	16.100	77,080
2023-08-18	16.250	16.350	15.900	16.000	16.000	505,160
2023-08-17	15.900	16.300	15.700	16.300	16.300	692,000
2023-08-16	16.050	16.200	15.650	15.900	15.900	696,010
2023-08-15	15.550	16.500	15.500	16.300	16.300	1,384,043
2023-08-14	16.100	16.200	15.250	15.400	15.400	611,000
2023-08-11	15.800	16.300	15.750	16.250	16.250	733,140
2023-08-10	16.200	16.250	15.700	15.700	15.700	329,000
2023-08-09	16.200	16.250	16.050	16.250	16.250	346,000

← NewerPage 13 of 21 · 1,221 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.