Powertech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	18.000	18.300	17.850	18.250	18.250	940,100
2023-02-07	17.800	18.100	17.650	17.950	17.950	1,009,006
2023-02-06	17.650	17.800	17.500	17.700	17.700	477,000
2023-02-03	17.500	17.750	17.150	17.600	17.600	842,000
2023-02-02	17.300	17.650	17.250	17.400	17.400	511,000
2023-02-01	17.250	17.500	17.150	17.300	17.300	812,000
2023-01-31	16.850	17.250	16.800	17.250	17.250	476,000
2023-01-30	16.800	16.950	16.650	16.900	16.900	260,000
2023-01-17	16.800	16.900	16.600	16.600	16.600	438,005
2023-01-16	16.900	17.150	16.650	16.800	16.800	395,005
2023-01-13	16.550	16.900	16.450	16.900	16.900	505,024
2023-01-12	16.550	16.600	16.400	16.500	16.500	292,040
2023-01-11	16.250	16.500	16.200	16.500	16.500	407,000
2023-01-10	16.400	16.450	16.200	16.300	16.300	241,000
2023-01-09	16.400	16.500	16.300	16.350	16.350	233,002
2023-01-06	16.350	16.400	16.200	16.400	16.400	237,000
2023-01-05	16.400	16.500	16.250	16.350	16.350	329,000
2023-01-04	16.400	16.400	16.200	16.400	16.400	200,001
2023-01-03	16.050	16.450	15.900	16.400	16.400	787,100
2022-12-30	16.100	16.100	15.900	16.100	16.100	174,000
2022-12-29	15.800	16.050	15.600	16.050	16.050	226,000
2022-12-28	16.000	16.050	15.700	15.850	15.850	272,161
2022-12-27	16.100	16.200	15.950	16.100	16.100	171,040
2022-12-26	16.200	16.250	16.050	16.200	16.200	193,005
2022-12-23	15.900	16.250	15.700	16.250	16.250	239,040
2022-12-22	15.900	16.000	15.800	16.000	16.000	181,000
2022-12-21	15.600	15.800	15.600	15.800	15.800	177,000
2022-12-20	16.100	16.100	15.350	15.450	15.450	455,135
2022-12-19	15.850	16.050	15.700	16.050	16.050	221,000
2022-12-16	16.150	16.200	15.850	15.850	15.850	366,113
2022-12-15	16.200	16.300	16.100	16.250	16.250	214,040
2022-12-14	16.150	16.200	15.950	16.200	16.200	388,530
2022-12-13	16.200	16.200	15.900	16.150	16.150	337,397
2022-12-12	15.700	16.100	15.500	16.100	16.100	397,000
2022-12-09	16.200	16.200	15.700	15.800	15.800	493,000
2022-12-08	16.300	16.450	15.950	16.050	16.050	563,000
2022-12-07	16.200	16.550	16.000	16.350	16.350	690,000
2022-12-06	16.950	16.950	16.100	16.150	16.150	1,026,100
2022-12-05	16.850	17.100	16.700	16.850	16.850	620,001
2022-12-02	16.800	16.900	16.650	16.750	16.750	467,000
2022-12-01	16.850	17.050	16.650	16.800	16.800	342,000
2022-11-30	16.950	16.950	16.700	16.750	16.750	302,091
2022-11-29	16.900	16.950	16.500	16.850	16.850	699,000
2022-11-28	16.800	17.050	16.650	16.850	16.850	366,420
2022-11-25	17.250	17.300	16.750	16.800	16.800	1,095,112
2022-11-24	19.000	19.000	17.250	17.250	17.250	3,511,180
2022-11-23	18.800	19.350	18.400	19.150	19.150	3,161,000
2022-11-22	17.150	19.000	17.150	18.950	18.950	3,535,177
2022-11-21	17.100	18.250	16.900	17.300	17.300	1,935,000
2022-11-18	17.050	17.100	16.650	16.800	16.800	318,008
2022-11-17	16.650	17.100	16.450	17.050	17.050	548,106
2022-11-16	17.250	17.300	16.450	16.850	16.850	625,000
2022-11-15	16.900	17.150	16.700	17.150	17.150	481,050
2022-11-14	16.500	16.850	16.450	16.800	16.800	472,000
2022-11-11	17.300	17.400	16.450	16.450	16.450	925,105
2022-11-10	17.000	17.200	16.750	17.200	17.200	600,000
2022-11-09	17.500	18.000	16.850	17.000	17.000	1,438,044
2022-11-08	17.450	17.600	17.100	17.300	17.300	720,000
2022-11-07	17.450	17.600	17.150	17.350	17.350	864,000
2022-11-04	17.100	17.300	16.700	17.200	17.200	1,214,958

← NewerPage 16 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.