Powertech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.500	27.250	25.500	27.250	27.250	128,060
2026-07-22	25.700	25.750	25.100	25.500	25.500	75,000
2026-07-21	25.000	25.000	24.650	24.850	24.850	44,000
2026-07-20	26.250	26.250	24.500	24.700	24.700	177,082
2026-07-17	27.000	27.000	25.400	25.600	25.600	143,103
2026-07-16	27.550	27.750	26.550	27.150	27.150	78,100
2026-07-15	26.600	27.200	25.950	27.200	27.200	124,200
2026-07-14	27.600	27.600	25.250	26.400	26.400	176,000
2026-07-13	27.850	28.050	26.050	27.300	27.300	199,350
2026-07-10	28.000	28.000	28.000	28.000	28.000	0
2026-07-09	27.400	28.100	27.250	28.000	28.000	45,000
2026-07-08	27.450	28.950	26.650	27.300	27.300	174,557
2026-07-07	29.800	29.800	27.200	27.450	27.450	241,093
2026-07-06	29.350	31.350	29.350	30.000	30.000	573,290
2026-07-03	29.100	29.300	28.850	29.300	29.300	72,000
2026-07-02	29.500	29.950	29.000	29.100	29.100	113,000
2026-07-01	29.150	30.950	28.950	29.550	29.550	294,150
2026-06-30	28.250	30.450	28.250	28.900	28.900	98,000
2026-06-29	27.850	29.000	27.850	28.600	28.600	110,042
2026-06-26	29.450	29.500	27.600	27.850	27.850	298,153
2026-06-25	28.100	30.800	27.600	29.500	29.500	668,005
2026-06-24	27.950	28.850	27.400	28.000	28.000	349,050
2026-06-23	30.700	30.700	28.850	28.850	28.850	582,169
2026-06-22	30.200	31.600	29.800	30.700	30.700	1,379,871
2026-06-18	27.800	29.800	27.800	29.800	29.800	1,078,155
2026-06-17	24.150	27.100	24.150	27.100	27.100	541,529
2026-06-16	25.200	25.250	24.650	24.650	24.650	198,957
2026-06-15	25.200	25.600	24.500	25.200	25.200	280,000
2026-06-12	24.650	25.400	23.800	25.200	25.200	629,500
2026-06-11	22.700	24.450	22.250	24.450	24.450	648,000
2026-06-10	21.450	23.150	21.450	22.250	22.250	370,005
2026-06-09	20.800	21.200	20.800	21.050	21.050	36,050
2026-06-08	21.500	21.500	20.700	20.950	20.950	67,001
2026-06-05	22.250	22.450	21.750	21.800	21.800	128,000
2026-06-04	22.200	23.000	22.150	22.700	22.700	113,000
2026-06-03	21.800	22.350	21.800	22.150	22.150	59,112
2026-06-02	22.500	23.200	21.500	21.650	21.650	332,000
2026-06-01	19.900	21.800	19.900	21.800	21.800	292,000
2026-05-29	19.500	20.200	19.350	19.850	19.850	155,000
2026-05-28	19.650	19.850	19.500	19.500	19.500	142,900
2026-05-27	19.750	19.950	19.400	19.650	19.650	125,084
2026-05-26	20.200	20.200	19.600	19.900	19.900	171,000
2026-05-25	19.950	20.300	19.950	20.100	20.100	139,073
2026-05-22	19.050	19.650	19.050	19.650	19.650	163,210
2026-05-21	19.400	19.700	19.050	19.050	19.050	341,000
2026-05-20	19.750	19.850	19.300	19.400	19.400	166,000
2026-05-19	20.400	20.700	19.450	19.450	19.450	183,066
2026-05-18	20.650	20.650	20.100	20.150	20.150	49,011
2026-05-15	21.300	21.500	20.900	20.900	20.900	76,003
2026-05-14	21.350	21.850	21.300	21.300	21.300	72,001
2026-05-13	21.800	21.850	21.100	21.500	21.500	111,421
2026-05-12	22.700	22.700	21.800	21.800	21.800	112,020
2026-05-11	23.450	23.500	22.200	22.500	22.500	228,396
2026-05-08	22.200	24.150	22.000	23.450	23.450	493,060
2026-05-07	20.500	22.200	20.200	22.200	22.200	343,698
2026-05-06	20.400	20.400	20.050	20.200	20.200	78,000
2026-05-05	19.900	19.950	19.700	19.800	19.800	47,000
2026-05-04	19.500	19.750	19.500	19.650	19.650	38,000
2026-04-30	19.850	19.850	19.350	19.500	19.500	118,070
2026-04-29	20.000	20.000	19.700	19.700	19.700	64,900

← NewerPage 2 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.