Powertech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	15.500	15.900	15.450	15.600	15.600	332,085
2022-08-09	15.850	15.900	15.500	15.800	15.800	521,050
2022-08-08	15.400	15.750	15.100	15.700	15.700	498,000
2022-08-05	14.950	15.500	14.900	15.350	15.350	420,030
2022-08-04	14.900	14.900	13.850	14.800	14.800	541,000
2022-08-03	14.950	15.000	14.400	14.700	14.700	315,000
2022-08-02	15.550	15.550	14.750	14.850	14.850	440,000
2022-08-01	15.500	15.750	15.250	15.700	15.700	402,000
2022-07-29	15.250	15.600	15.150	15.500	15.500	529,000
2022-07-28	15.500	15.650	15.150	15.150	15.150	331,000
2022-07-27	15.100	15.550	14.950	15.550	15.550	392,000
2022-07-26	15.400	15.450	14.900	15.200	15.200	249,000
2022-07-25	15.300	15.450	15.250	15.350	15.350	157,000
2022-07-22	14.950	15.500	14.850	15.250	15.250	659,000
2022-07-21	14.850	15.100	14.750	15.000	15.000	337,104
2022-07-20	15.500	15.550	14.700	14.750	14.750	629,000
2022-07-19	15.050	15.450	14.650	15.450	15.450	1,018,000
2022-07-18	15.800	16.250	15.100	15.200	15.200	923,000
2022-07-15	14.700	15.800	14.400	15.800	15.800	979,150
2022-07-14	14.200	14.650	13.850	14.550	14.550	426,000
2022-07-13	14.300	14.750	14.050	14.150	14.150	395,000
2022-07-12	15.500	15.600	14.100	14.100	14.100	522,103
2022-07-11	15.900	16.000	15.600	15.650	15.650	163,000
2022-07-08	15.250	15.800	15.100	15.800	15.800	561,000
2022-07-07	14.650	15.100	13.900	15.100	15.100	669,000
2022-07-06	16.000	16.000	14.400	14.500	14.500	621,010
2022-07-05	16.000	16.350	15.500	15.950	15.950	553,000
2022-07-04	15.900	16.200	15.600	15.800	15.800	336,000
2022-07-01	16.700	16.750	15.900	15.900	15.900	546,000
2022-06-30	16.900	16.900	16.400	16.650	16.650	508,000
2022-06-29	16.950	16.950	16.400	16.800	16.800	599,000
2022-06-28	17.250	17.700	16.600	17.000	17.000	667,000
2022-06-27	16.800	17.300	16.700	17.250	17.250	747,000
2022-06-24	16.400	16.750	16.250	16.650	16.650	400,000
2022-06-23	16.300	16.500	16.000	16.300	16.300	458,000
2022-06-22	16.750	16.900	15.950	16.200	16.200	656,000
2022-06-21	16.050	16.900	16.000	16.900	16.900	689,100
2022-06-20	17.000	17.000	15.750	15.800	15.800	468,000
2022-06-17	16.350	16.800	16.300	16.800	16.800	269,000
2022-06-16	17.000	17.150	16.250	16.600	16.600	348,000
2022-06-15	16.300	16.850	16.300	16.850	16.850	249,348
2022-06-14	15.950	16.300	15.700	16.250	16.250	287,000
2022-06-13	16.800	17.000	15.850	16.000	16.000	441,000
2022-06-10	17.450	17.700	16.900	17.050	17.050	204,000
2022-06-09	17.150	17.750	17.100	17.500	17.500	328,300
2022-06-08	17.400	17.600	16.950	17.150	17.150	428,030
2022-06-07	16.850	17.450	16.700	17.400	17.400	270,001
2022-06-06	16.750	16.800	16.400	16.800	16.800	307,136
2022-06-02	17.300	17.300	16.350	16.550	16.550	632,112
2022-06-01	17.900	17.900	17.200	17.200	17.200	540,058
2022-05-31	17.900	18.000	16.950	18.000	18.000	641,120
2022-05-30	17.850	18.450	17.400	18.000	18.000	1,250,000
2022-05-27	16.050	17.500	15.950	17.400	17.400	963,568
2022-05-26	15.950	16.150	15.500	16.000	16.000	295,126
2022-05-25	15.450	15.850	15.450	15.800	15.800	506,000
2022-05-24	16.250	16.350	15.500	15.500	15.500	293,060
2022-05-23	15.800	16.200	15.550	16.200	16.200	181,000
2022-05-20	15.200	15.700	15.200	15.700	15.700	233,060
2022-05-19	15.000	15.250	15.000	15.250	15.250	181,068
2022-05-18	15.250	15.300	15.150	15.200	15.200	220,000

← NewerPage 18 of 21 · 1,217 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.