Powertech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	16.300	16.350	16.000	16.250	16.250	297,100
2023-08-07	16.200	16.300	16.100	16.300	16.300	273,120
2023-08-04	16.100	16.250	15.900	16.200	16.200	235,571
2023-08-02	16.000	16.100	15.800	16.100	16.100	222,486
2023-08-01	15.850	16.050	15.800	16.050	16.050	245,200
2023-07-31	16.300	16.400	15.750	15.900	15.900	491,000
2023-07-28	16.100	16.300	16.000	16.300	16.300	317,115
2023-07-27	16.000	16.150	15.900	16.150	16.150	192,030
2023-07-26	16.300	16.350	15.850	16.000	16.000	380,121
2023-07-25	16.100	16.300	15.900	16.300	16.300	283,000
2023-07-24	16.050	16.100	15.750	16.050	16.050	240,000
2023-07-21	15.900	16.050	15.750	16.050	16.050	219,000
2023-07-20	15.700	16.000	15.700	16.000	16.000	197,000
2023-07-19	16.150	16.250	15.700	15.700	15.700	666,000
2023-07-18	16.450	16.450	16.000	16.150	16.150	520,000
2023-07-17	16.250	16.450	16.050	16.450	16.450	507,000
2023-07-14	17.100	17.100	15.850	16.250	16.250	1,395,000
2023-07-13	17.200	17.250	16.800	17.050	17.050	1,307,000
2023-07-12	16.950	17.150	16.750	17.000	17.000	577,030
2023-07-11	17.000	17.000	16.650	16.850	16.850	327,074
2023-07-10	16.750	16.950	16.600	16.950	16.950	401,008
2023-07-07	16.800	16.800	16.300	16.700	16.700	496,000
2023-07-06	16.700	16.950	16.600	16.800	16.800	420,173
2023-07-05	17.200	17.350	16.700	16.750	16.750	665,151
2023-07-04	17.400	17.450	16.900	17.250	17.250	558,124
2023-07-03	17.300	17.500	17.100	17.350	17.350	617,040
2023-06-30	17.050	17.200	16.850	17.200	17.200	521,460
2023-06-29	16.900	17.000	16.750	17.000	17.000	393,000
2023-06-28	16.750	16.850	16.600	16.850	16.850	185,000
2023-06-27	17.100	17.100	16.500	16.600	16.600	473,112
2023-06-26	17.150	17.150	16.800	17.050	17.050	334,100
2023-06-21	16.700	17.100	16.450	17.000	17.000	572,000
2023-06-20	17.000	17.100	16.500	16.650	16.650	583,000
2023-06-19	16.750	17.000	16.600	16.950	16.950	500,580
2023-06-16	16.400	16.750	16.350	16.750	16.750	509,000
2023-06-15	16.550	16.650	16.350	16.350	16.350	415,607
2023-06-14	16.650	16.650	16.350	16.500	16.500	409,180
2023-06-13	16.650	16.700	16.550	16.600	16.600	235,000
2023-06-12	16.600	16.650	16.450	16.650	16.650	441,491
2023-06-09	16.600	16.750	16.550	16.750	16.750	179,000
2023-06-08	16.800	16.800	16.400	16.500	16.500	322,100
2023-06-07	16.850	16.900	16.750	16.800	16.800	388,100
2023-06-06	16.850	16.900	16.700	16.850	16.850	235,100
2023-06-05	16.850	16.950	16.600	16.950	16.950	388,000
2023-06-02	16.800	16.900	16.600	16.800	16.800	345,000
2023-06-01	16.700	16.800	16.550	16.800	16.800	296,000
2023-05-31	16.700	16.750	16.450	16.650	16.650	598,371
2023-05-30	16.600	16.650	16.350	16.650	16.650	256,000
2023-05-29	16.300	16.550	16.300	16.550	16.550	176,150
2023-05-26	16.750	16.800	16.150	16.250	16.250	434,000
2023-05-25	16.600	16.750	16.500	16.700	16.700	409,000
2023-05-24	16.500	16.650	16.350	16.650	16.650	458,008
2023-05-23	16.500	16.700	16.300	16.500	16.500	494,000
2023-05-22	16.600	16.600	16.400	16.500	16.500	260,296
2023-05-19	16.850	16.900	16.350	16.650	16.650	671,252
2023-05-18	16.800	16.950	16.700	16.800	16.800	401,000
2023-05-17	16.450	16.800	16.450	16.800	16.800	273,101
2023-05-16	16.450	16.650	16.400	16.600	16.600	254,143
2023-05-15	16.250	16.500	15.950	16.500	16.500	305,006
2023-05-12	16.250	16.550	15.550	16.400	16.400	977,000

← NewerPage 14 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.