Powertech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	17.850	17.900	16.200	16.250	16.250	2,633,000
2023-05-10	17.400	18.000	17.250	18.000	18.000	1,014,000
2023-05-09	18.100	18.100	16.900	17.300	17.300	1,344,000
2023-05-08	17.800	18.200	17.750	18.150	18.150	1,267,000
2023-05-05	17.350	17.750	17.300	17.700	17.700	608,000
2023-05-04	17.150	17.400	16.900	17.250	17.250	321,000
2023-05-03	17.700	17.700	17.100	17.150	17.150	417,000
2023-05-02	18.050	18.050	17.450	17.750	17.750	461,000
2023-04-28	18.100	18.200	17.800	18.100	18.100	959,000
2023-04-27	17.450	18.000	17.200	17.950	17.950	1,123,000
2023-04-26	17.150	17.450	17.000	17.450	17.450	581,000
2023-04-25	17.200	17.400	16.700	17.150	17.150	901,010
2023-04-24	17.250	17.400	16.850	17.100	17.100	490,085
2023-04-21	17.950	17.950	16.700	17.250	17.250	849,104
2023-04-20	17.700	17.950	17.400	17.800	17.800	702,000
2023-04-19	17.950	18.100	17.550	17.650	17.650	898,000
2023-04-18	17.750	17.950	17.550	17.950	17.950	781,000
2023-04-17	17.350	17.700	17.350	17.700	17.700	678,299
2023-04-14	17.250	17.500	17.150	17.350	17.350	529,000
2023-04-13	17.100	17.250	16.900	17.200	17.200	505,000
2023-04-12	16.850	17.100	16.750	17.100	17.100	350,000
2023-04-11	17.000	17.000	16.750	16.800	16.800	375,000
2023-04-10	17.050	17.150	16.800	17.000	17.000	390,150
2023-04-07	16.800	16.950	16.600	16.950	16.950	303,011
2023-04-06	17.550	17.550	16.400	16.700	16.700	1,412,001
2023-03-31	17.650	17.700	17.400	17.500	17.500	238,000
2023-03-30	17.850	17.850	17.450	17.550	17.550	492,006
2023-03-29	17.700	17.800	17.600	17.750	17.750	473,000
2023-03-28	18.150	18.200	17.500	17.600	17.600	982,000
2023-03-27	18.000	18.200	17.900	18.150	18.150	756,000
2023-03-24	18.050	18.200	17.600	17.950	17.950	910,018
2023-03-23	17.800	18.100	17.750	18.050	18.050	480,283
2023-03-22	18.150	18.200	17.750	17.800	17.800	785,000
2023-03-21	17.850	18.250	17.800	18.050	18.050	1,178,000
2023-03-20	17.450	17.800	17.300	17.800	17.800	909,052
2023-03-17	16.900	17.400	16.900	17.350	17.350	924,000
2023-03-16	17.000	17.200	16.650	16.900	16.900	1,091,050
2023-03-15	17.350	17.450	17.000	17.050	17.050	766,000
2023-03-14	17.300	17.600	16.950	17.250	17.250	1,142,001
2023-03-13	17.100	17.400	16.850	17.400	17.400	738,000
2023-03-10	17.350	17.550	16.800	17.150	17.150	1,362,000
2023-03-09	18.000	18.400	17.250	17.300	17.300	1,653,079
2023-03-08	17.950	18.000	17.600	17.850	17.850	1,007,020
2023-03-07	18.250	18.450	17.750	17.900	17.900	1,610,134
2023-03-06	18.000	18.250	17.950	18.250	18.250	1,167,000
2023-03-03	17.950	18.100	17.500	18.000	18.000	1,179,000
2023-03-02	17.900	18.100	17.300	17.650	17.650	1,268,030
2023-03-01	17.550	18.050	17.500	17.900	17.900	1,152,000
2023-02-24	17.700	17.750	16.950	17.600	17.600	1,243,000
2023-02-23	18.000	18.150	17.500	17.600	17.600	1,445,015
2023-02-22	17.700	18.150	17.600	17.900	17.900	1,465,770
2023-02-21	17.450	17.800	17.250	17.800	17.800	976,000
2023-02-20	17.000	17.500	16.950	17.450	17.450	902,000
2023-02-17	17.600	17.600	16.700	16.900	16.900	1,083,365
2023-02-16	17.250	17.550	17.150	17.550	17.550	703,050
2023-02-15	17.050	17.250	17.000	17.100	17.100	365,000
2023-02-14	16.900	17.050	16.700	17.050	17.050	363,050
2023-02-13	17.700	17.700	16.550	16.750	16.750	586,000
2023-02-10	17.750	18.100	17.500	17.850	17.850	1,481,000
2023-02-09	18.250	18.450	17.450	17.750	17.750	895,001

← NewerPage 15 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.