Powertech Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 18.000 | 18.350 | 17.600 | 18.300 | 18.300 | 446,050 |
| 2021-11-11 | 17.800 | 18.100 | 17.400 | 17.850 | 17.850 | 469,000 |
| 2021-11-10 | 19.250 | 19.250 | 17.950 | 17.950 | 17.950 | 792,371 |
| 2021-11-09 | 20.000 | 20.000 | 19.100 | 19.250 | 19.250 | 507,032 |
| 2021-11-08 | 19.100 | 20.000 | 18.900 | 20.000 | 20.000 | 476,500 |
| 2021-11-05 | 18.950 | 19.000 | 18.700 | 18.950 | 18.950 | 250,030 |
| 2021-11-04 | 19.250 | 19.350 | 18.700 | 18.900 | 18.900 | 444,000 |
| 2021-11-03 | 19.050 | 19.350 | 18.550 | 19.250 | 19.250 | 318,000 |
| 2021-11-02 | 19.700 | 19.900 | 19.050 | 19.050 | 19.050 | 362,000 |
| 2021-11-01 | 19.650 | 19.850 | 19.250 | 19.700 | 19.700 | 331,000 |
| 2021-10-29 | 19.700 | 19.700 | 19.000 | 19.700 | 19.700 | 330,000 |
| 2021-10-28 | 18.200 | 19.300 | 18.150 | 19.300 | 19.300 | 322,460 |
| 2021-10-27 | 18.150 | 18.300 | 18.050 | 18.250 | 18.250 | 184,000 |
| 2021-10-26 | 18.200 | 18.200 | 18.000 | 18.200 | 18.200 | 95,000 |
| 2021-10-25 | 18.050 | 18.050 | 17.850 | 18.000 | 18.000 | 180,052 |
| 2021-10-22 | 18.550 | 18.750 | 18.200 | 18.250 | 18.250 | 191,000 |
← NewerPage 21 of 21 · 1,216 trading days
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.