Powertech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.500	24.600	24.400	24.400	24.400	258,000
2026-01-19	24.400	24.800	24.200	24.500	24.500	536,030
2026-01-16	24.250	24.450	24.250	24.400	24.400	120,480
2026-01-15	24.300	24.500	24.250	24.250	24.250	67,120
2026-01-14	24.300	24.650	24.100	24.400	24.400	186,000
2026-01-13	24.900	25.950	24.150	24.300	24.300	1,120,000
2026-01-12	23.500	23.750	23.450	23.600	23.600	64,000
2026-01-09	24.000	24.000	23.400	23.500	23.500	28,005
2026-01-08	23.900	23.900	23.500	23.500	23.500	86,001
2026-01-07	24.900	24.900	23.800	23.850	23.850	84,333
2026-01-06	24.050	24.300	23.850	24.100	24.100	113,076
2026-01-05	24.300	24.350	24.100	24.300	24.300	77,000
2026-01-02	24.500	24.650	24.000	24.300	24.300	151,006
2025-12-31	25.100	25.350	24.000	24.000	24.000	155,261
2025-12-30	25.850	25.850	24.600	24.600	24.600	151,596
2025-12-29	25.100	25.600	25.050	25.300	25.300	138,000
2025-12-26	25.150	25.300	25.000	25.100	25.100	70,000
2025-12-24	25.200	25.950	25.050	25.150	25.150	131,000
2025-12-23	24.950	25.000	24.750	24.850	24.850	147,000
2025-12-22	24.300	24.750	24.300	24.700	24.700	132,133
2025-12-19	25.000	25.000	24.300	24.350	24.350	131,013
2025-12-18	24.000	24.900	23.950	24.400	24.400	142,000
2025-12-17	24.000	24.450	24.000	24.050	24.050	199,000
2025-12-16	25.200	25.200	24.200	24.200	24.200	251,043
2025-12-15	23.200	25.400	23.200	24.900	24.900	477,001
2025-12-12	23.900	24.100	23.050	23.300	23.300	604,022
2025-12-11	23.350	23.600	22.150	23.200	23.200	638,050
2025-12-10	21.000	22.750	20.850	22.750	22.750	608,272
2025-12-09	20.600	20.700	20.400	20.700	20.700	35,103
2025-12-08	20.500	20.700	20.500	20.600	20.600	44,300
2025-12-05	20.800	20.800	20.550	20.650	20.650	23,030
2025-12-04	20.900	20.900	20.650	20.800	20.800	46,000
2025-12-03	20.550	21.000	20.550	20.900	20.900	55,019
2025-12-02	20.500	20.650	20.350	20.550	20.550	40,163
2025-12-01	20.400	20.400	20.250	20.400	20.400	20,025
2025-11-28	20.150	20.400	20.100	20.400	20.400	69,050
2025-11-27	20.000	20.200	19.950	20.100	20.100	38,000
2025-11-26	19.700	20.150	19.700	19.950	19.950	73,005
2025-11-25	19.550	19.800	19.550	19.800	19.800	35,000
2025-11-24	19.450	19.600	19.450	19.500	19.500	7,136
2025-11-21	19.750	19.750	18.800	19.400	19.400	77,000
2025-11-20	19.600	19.750	19.550	19.750	19.750	42,000
2025-11-19	19.400	19.450	19.200	19.350	19.350	46,310
2025-11-18	20.150	20.150	19.250	19.400	19.400	128,000
2025-11-17	21.050	21.150	20.100	20.150	20.150	124,151
2025-11-14	21.200	21.500	21.100	21.150	21.150	55,053
2025-11-13	21.450	21.600	21.300	21.500	21.500	53,066
2025-11-12	21.550	21.650	21.400	21.650	21.650	99,150
2025-11-11	21.900	21.900	21.350	21.400	21.400	64,130
2025-11-10	21.750	21.850	21.550	21.850	21.850	27,018
2025-11-07	21.950	21.950	21.300	21.700	21.700	40,225
2025-11-06	21.150	21.700	21.150	21.300	21.300	40,100
2025-11-05	21.000	21.200	20.750	21.100	21.100	34,067
2025-11-04	22.500	22.800	21.350	21.350	21.350	161,485
2025-11-03	22.050	22.100	21.800	22.000	22.000	50,000
2025-10-31	22.100	22.100	21.750	22.050	22.050	62,000
2025-10-30	22.000	22.300	21.500	22.050	22.050	63,000
2025-10-29	22.650	23.700	22.000	22.050	22.050	362,000
2025-10-28	22.100	22.550	21.950	22.000	22.000	105,047
2025-10-27	21.950	22.200	21.750	22.000	22.000	137,000

← NewerPage 4 of 21 · 1,220 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.