Powertech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	15.250	15.450	15.000	15.200	15.200	306,100
2022-05-16	15.350	15.500	15.000	15.150	15.150	199,000
2022-05-13	15.250	15.250	14.800	15.250	15.250	189,000
2022-05-12	15.200	15.450	15.000	15.150	15.150	125,000
2022-05-11	15.000	15.500	14.950	15.500	15.500	203,000
2022-05-10	14.950	15.000	14.700	15.000	15.000	200,000
2022-05-09	15.100	15.150	14.850	15.000	15.000	95,051
2022-05-06	14.850	15.150	14.800	15.050	15.050	151,051
2022-05-05	15.600	15.700	15.150	15.150	15.150	295,100
2022-05-04	15.550	15.550	15.250	15.550	15.550	192,000
2022-05-03	15.450	15.550	15.300	15.500	15.500	230,871
2022-04-29	15.300	15.750	15.300	15.500	15.500	394,000
2022-04-28	14.900	15.500	14.900	15.500	15.500	244,000
2022-04-27	14.550	14.950	14.450	14.950	14.950	202,000
2022-04-26	14.550	14.800	14.450	14.800	14.800	117,000
2022-04-25	15.100	15.100	14.300	14.450	14.450	266,000
2022-04-22	15.150	15.200	14.950	15.200	15.200	157,000
2022-04-21	15.150	15.150	15.000	15.150	15.150	97,000
2022-04-20	15.300	15.300	15.100	15.100	15.100	207,000
2022-04-19	15.100	15.300	15.000	15.250	15.250	231,132
2022-04-18	15.250	15.250	14.900	15.150	15.150	141,000
2022-04-15	15.300	15.300	15.050	15.250	15.250	119,429
2022-04-14	15.200	15.350	15.150	15.300	15.300	155,073
2022-04-13	15.400	15.400	15.150	15.200	15.200	307,542
2022-04-12	14.900	15.350	14.900	15.350	15.350	84,549
2022-04-11	15.300	15.400	14.900	14.900	14.900	192,202
2022-04-08	15.300	15.550	15.250	15.350	15.350	270,000
2022-04-07	15.350	15.450	15.100	15.350	15.350	160,000
2022-04-06	15.350	15.450	15.300	15.400	15.400	134,000
2022-04-01	15.550	15.650	15.200	15.650	15.650	130,000
2022-03-31	16.050	16.050	15.600	15.600	15.600	221,007
2022-03-30	16.100	16.150	15.900	15.950	15.950	206,000
2022-03-29	16.050	16.150	15.850	16.100	16.100	100,001
2022-03-28	16.000	16.350	15.600	15.950	15.950	1,771,227
2022-03-25	16.150	16.150	15.900	16.000	16.000	69,000
2022-03-24	16.300	16.300	15.950	16.050	16.050	215,025
2022-03-23	16.250	16.400	16.100	16.350	16.350	190,770
2022-03-22	15.900	16.250	15.900	16.250	16.250	236,000
2022-03-21	16.100	16.250	15.900	15.900	15.900	247,047
2022-03-18	16.000	16.250	15.950	16.100	16.100	147,030
2022-03-17	16.100	16.250	16.050	16.150	16.150	283,000
2022-03-16	15.800	15.950	15.650	15.950	15.950	141,200
2022-03-15	16.600	16.600	15.650	15.650	15.650	597,093
2022-03-14	16.650	16.800	16.450	16.600	16.600	184,000
2022-03-11	16.800	16.800	16.500	16.650	16.650	110,050
2022-03-10	16.400	16.850	16.400	16.850	16.850	336,093
2022-03-09	16.150	16.400	16.050	16.200	16.200	135,000
2022-03-08	16.500	16.700	16.050	16.150	16.150	159,080
2022-03-07	16.400	16.600	15.800	16.600	16.600	214,050
2022-03-04	16.750	16.850	16.550	16.600	16.600	104,000
2022-03-03	16.900	16.950	16.200	16.750	16.750	273,395
2022-03-02	16.950	16.950	16.800	16.900	16.900	145,000
2022-03-01	16.850	16.950	16.750	16.950	16.950	144,000
2022-02-25	16.550	16.800	16.450	16.700	16.700	152,604
2022-02-24	17.100	17.250	16.400	16.500	16.500	485,000
2022-02-23	17.050	17.250	16.950	17.100	17.100	290,000
2022-02-22	17.550	17.750	16.950	17.050	17.050	133,055
2022-02-21	17.400	17.600	17.400	17.600	17.600	146,150
2022-02-18	17.200	17.500	17.200	17.450	17.450	195,000
2022-02-17	17.300	17.400	17.000	17.400	17.400	225,000

← NewerPage 19 of 21 · 1,222 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.