Powertech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.700	17.100	16.350	17.050	17.050	731,000
2022-11-02	17.150	17.500	16.450	16.700	16.700	1,493,000
2022-11-01	15.900	17.150	15.850	17.100	17.100	1,583,020
2022-10-31	15.700	15.900	15.550	15.800	15.800	557,000
2022-10-28	16.500	17.000	15.250	15.450	15.450	1,279,063
2022-10-27	16.600	17.000	16.250	16.550	16.550	1,190,000
2022-10-26	16.650	16.800	16.150	16.500	16.500	1,039,000
2022-10-25	16.650	16.750	16.100	16.550	16.550	483,000
2022-10-24	16.050	16.650	16.050	16.600	16.600	525,063
2022-10-21	17.200	17.250	15.800	15.800	15.800	1,041,009
2022-10-20	17.200	17.300	16.600	17.000	17.000	1,017,000
2022-10-19	16.750	17.300	16.700	17.200	17.200	1,092,000
2022-10-18	16.350	17.100	16.250	16.900	16.900	1,920,000
2022-10-17	15.550	16.350	15.200	16.350	16.350	1,448,025
2022-10-14	15.200	15.750	15.000	15.750	15.750	1,009,000
2022-10-13	16.200	16.350	14.700	14.850	14.850	1,717,082
2022-10-12	16.000	16.550	15.500	16.300	16.300	1,839,000
2022-10-11	17.550	17.700	16.300	16.300	16.300	1,092,031
2022-10-07	18.000	18.750	17.800	18.100	18.100	2,144,000
2022-10-06	18.200	18.400	17.600	18.200	18.200	2,031,000
2022-10-05	17.750	18.000	17.000	17.550	17.550	1,393,000
2022-10-04	17.300	17.800	17.100	17.800	17.800	1,145,072
2022-10-03	16.950	17.300	16.500	17.000	17.000	1,063,000
2022-09-30	15.550	16.950	15.550	16.950	16.950	1,022,000
2022-09-29	15.550	16.150	15.450	16.050	16.050	1,052,000
2022-09-28	16.200	16.350	14.750	15.300	15.300	964,000
2022-09-27	15.850	16.350	15.400	16.350	16.350	1,096,000
2022-09-26	16.000	16.000	15.000	16.000	16.000	714,000
2022-09-23	17.950	18.000	16.150	16.150	16.150	1,544,060
2022-09-22	17.650	17.900	17.100	17.900	17.900	809,000
2022-09-21	17.800	18.000	17.600	17.750	17.750	706,000
2022-09-20	17.150	17.900	17.150	17.900	17.900	592,000
2022-09-19	18.500	18.600	17.100	17.100	17.100	1,220,000
2022-09-16	18.150	18.500	18.100	18.400	18.400	549,000
2022-09-15	17.950	18.700	17.350	18.400	18.400	1,294,000
2022-09-14	18.000	18.800	17.400	17.750	17.750	1,568,000
2022-09-13	18.350	18.550	18.250	18.450	18.450	597,000
2022-09-12	18.350	18.450	17.950	18.250	18.250	831,000
2022-09-08	18.200	18.400	17.950	18.150	18.150	685,000
2022-09-07	18.000	18.150	17.400	18.150	18.150	595,000
2022-09-06	17.800	17.950	17.000	17.900	17.900	828,000
2022-09-05	18.550	18.550	17.450	17.700	17.700	514,000
2022-09-02	18.350	18.750	18.100	18.400	18.400	562,180
2022-09-01	18.550	18.850	17.950	18.250	18.250	765,060
2022-08-31	18.000	18.700	17.850	18.650	18.650	1,123,202
2022-08-30	17.900	18.350	17.600	18.000	18.000	600,100
2022-08-29	17.300	18.300	17.300	17.900	17.900	569,001
2022-08-26	17.700	18.450	17.600	17.950	17.950	1,082,065
2022-08-25	17.650	17.800	17.250	17.450	17.450	591,059
2022-08-24	17.700	18.200	17.350	17.600	17.600	726,030
2022-08-23	17.150	18.200	17.150	17.750	17.750	936,020
2022-08-22	17.650	17.650	17.350	17.400	17.400	194,000
2022-08-19	17.600	17.800	17.150	17.800	17.800	1,520,000
2022-08-18	16.600	17.900	16.550	17.800	17.800	10,971,346
2022-08-17	16.500	16.700	16.500	16.700	16.700	247,010
2022-08-16	17.500	17.550	16.500	16.500	16.500	661,112
2022-08-15	16.350	17.600	16.350	17.600	17.600	697,037
2022-08-12	15.800	16.550	15.550	16.400	16.400	710,199
2022-08-11	15.900	16.150	15.400	15.700	15.700	741,005
2022-08-10	15.500	15.900	15.450	15.600	15.600	332,085

← NewerPage 17 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.