Powertech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.950	20.200	19.850	19.850	19.850	130,000
2026-04-27	20.200	20.200	19.750	19.850	19.850	116,990
2026-04-24	20.050	20.350	19.900	20.100	20.100	110,000
2026-04-23	20.800	20.850	20.000	20.000	20.000	203,450
2026-04-22	21.500	21.500	20.800	20.800	20.800	148,020
2026-04-21	21.300	21.600	21.200	21.250	21.250	92,500
2026-04-20	21.500	21.500	21.150	21.300	21.300	105,090
2026-04-17	21.500	21.500	21.000	21.300	21.300	108,027
2026-04-16	21.450	21.850	21.450	21.550	21.550	106,020
2026-04-15	21.550	21.800	21.550	21.700	21.700	30,000
2026-04-14	21.650	21.700	21.000	21.500	21.500	62,000
2026-04-13	21.300	21.500	21.200	21.500	21.500	48,000
2026-04-10	21.600	21.700	21.500	21.500	21.500	76,000
2026-04-09	21.550	21.850	21.400	21.850	21.850	44,000
2026-04-08	21.550	21.800	21.500	21.550	21.550	183,165
2026-04-07	21.800	22.050	21.550	21.550	21.550	40,000
2026-04-02	21.850	22.000	21.850	21.950	21.950	13,000
2026-04-01	22.150	22.200	21.700	21.950	21.950	48,000
2026-03-31	21.500	21.850	21.000	21.850	21.850	41,000
2026-03-30	21.400	21.500	21.200	21.500	21.500	18,000
2026-03-27	21.500	21.550	21.500	21.500	21.500	10,000
2026-03-26	21.300	21.900	21.300	21.600	21.600	12,000
2026-03-25	21.450	21.650	21.450	21.600	21.600	27,011
2026-03-24	21.350	21.450	21.200	21.250	21.250	45,950
2026-03-23	21.600	21.750	21.050	21.350	21.350	59,000
2026-03-20	21.900	22.050	21.600	21.600	21.600	46,000
2026-03-19	22.000	22.000	21.750	21.750	21.750	68,000
2026-03-18	21.950	22.200	21.900	21.900	21.900	49,798
2026-03-17	21.750	22.100	21.500	21.850	21.850	77,010
2026-03-16	21.850	21.850	21.650	21.700	21.700	48,000
2026-03-13	21.750	22.050	21.750	21.850	21.850	40,015
2026-03-12	22.150	22.350	22.050	22.050	22.050	73,000
2026-03-11	22.000	22.850	22.000	22.650	22.650	69,040
2026-03-10	21.600	22.100	21.400	22.000	22.000	56,073
2026-03-09	21.300	22.000	21.000	21.600	21.600	86,200
2026-03-06	23.500	23.500	22.500	22.600	22.600	60,532
2026-03-05	22.450	22.950	22.350	22.350	22.350	54,000
2026-03-04	23.100	23.100	22.000	22.200	22.200	162,000
2026-03-03	23.850	23.950	23.200	23.400	23.400	172,050
2026-03-02	24.700	24.700	23.800	23.800	23.800	83,000
2026-02-26	24.050	24.250	24.000	24.100	24.100	82,000
2026-02-25	23.700	24.150	23.650	24.050	24.050	60,010
2026-02-24	23.900	24.150	23.650	23.650	23.650	110,100
2026-02-23	24.200	24.800	23.900	23.950	23.950	57,100
2026-02-11	23.700	24.200	23.600	23.800	23.800	72,042
2026-02-10	23.550	24.650	23.500	24.100	24.100	93,300
2026-02-09	24.700	24.700	23.550	23.550	23.550	83,025
2026-02-06	24.200	24.200	23.600	23.750	23.750	75,000
2026-02-05	24.800	25.900	24.200	24.200	24.200	121,289
2026-02-04	24.600	24.600	24.250	24.400	24.400	32,000
2026-02-03	24.150	24.700	24.050	24.150	24.150	56,000
2026-02-02	24.350	24.350	24.100	24.100	24.100	106,000
2026-01-30	25.150	25.150	23.750	24.800	24.800	165,010
2026-01-29	25.400	25.400	24.900	25.350	25.350	71,100
2026-01-28	25.400	25.500	25.050	25.400	25.400	127,026
2026-01-27	25.450	25.450	25.100	25.400	25.400	121,000
2026-01-26	24.900	25.750	24.900	25.400	25.400	197,200
2026-01-23	24.700	24.900	24.650	24.900	24.900	55,031
2026-01-22	24.500	25.100	24.450	24.700	24.700	173,200
2026-01-21	24.400	24.500	24.400	24.500	24.500	122,000

← NewerPage 3 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.