Powertech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.650	22.000	21.250	21.750	21.750	34,000
2025-10-22	21.800	22.200	21.800	22.000	22.000	66,000
2025-10-21	22.050	22.050	21.750	21.800	21.800	127,013
2025-10-20	21.550	22.100	21.350	22.050	22.050	76,000
2025-10-17	22.200	22.950	21.450	21.450	21.450	566,086
2025-10-16	21.550	22.400	21.550	22.200	22.200	362,000
2025-10-15	20.200	22.100	20.200	21.800	21.800	936,000
2025-10-14	20.650	21.100	20.100	20.100	20.100	169,000
2025-10-13	21.000	21.000	19.750	20.400	20.400	102,000
2025-10-09	21.250	21.450	21.000	21.000	21.000	97,050
2025-10-08	21.600	21.600	21.200	21.250	21.250	88,000
2025-10-07	21.900	21.900	21.500	21.600	21.600	105,209
2025-10-03	21.750	21.800	21.500	21.600	21.600	72,293
2025-10-02	22.050	22.050	21.400	21.750	21.750	90,000
2025-10-01	22.100	22.100	21.550	21.700	21.700	87,000
2025-09-30	21.400	21.750	21.400	21.700	21.700	35,000
2025-09-29	21.400	21.400	21.400	21.400	21.400	0
2025-09-26	22.150	22.400	21.300	21.400	21.400	200,024
2025-09-25	22.450	22.600	22.100	22.150	22.150	110,000
2025-09-24	22.500	22.900	22.300	22.300	22.300	74,000
2025-09-23	23.050	23.100	22.350	22.500	22.500	168,000
2025-09-22	22.250	22.750	22.250	22.600	22.600	59,000
2025-09-19	22.550	22.700	22.200	22.200	22.200	132,000
2025-09-18	22.350	22.650	22.150	22.400	22.400	46,005
2025-09-17	22.400	23.000	22.050	22.350	22.350	73,132
2025-09-16	22.200	22.650	22.050	22.400	22.400	98,077
2025-09-15	22.450	22.450	22.000	22.200	22.200	170,000
2025-09-12	23.150	23.150	22.000	22.450	22.450	153,014
2025-09-11	23.750	23.750	22.800	22.800	22.800	315,172
2025-09-10	23.050	23.650	22.850	23.550	23.550	124,000
2025-09-09	23.750	23.750	22.750	23.050	23.050	176,000
2025-09-08	23.200	23.600	23.050	23.150	23.150	32,010
2025-09-05	23.250	23.500	22.700	23.300	23.300	127,000
2025-09-04	23.100	23.400	22.700	22.850	22.850	140,000
2025-09-03	23.600	23.600	23.050	23.050	23.050	100,350
2025-09-02	24.100	24.100	23.150	23.150	23.150	137,160
2025-09-01	24.550	24.600	23.300	23.600	23.600	336,022
2025-08-29	25.500	25.700	24.800	24.800	24.800	164,000
2025-08-28	25.250	25.950	25.100	25.250	25.250	195,000
2025-08-27	25.000	25.750	25.000	25.200	25.200	108,000
2025-08-26	25.450	25.500	24.950	24.950	24.950	128,000
2025-08-25	25.000	25.500	24.850	25.400	25.400	238,520
2025-08-22	25.150	25.150	24.500	24.550	24.550	335,000
2025-08-21	24.850	25.800	24.800	25.150	25.150	182,000
2025-08-20	25.800	25.800	24.700	24.750	24.750	398,799
2025-08-19	25.700	27.500	25.500	25.900	25.900	774,000
2025-08-18	25.750	26.000	25.250	25.650	25.650	669,050
2025-08-15	24.500	26.450	24.200	25.900	25.900	2,121,080
2025-08-14	24.600	25.400	23.950	24.050	24.050	561,100
2025-08-13	23.900	23.900	23.200	23.450	23.450	149,301
2025-08-12	23.000	23.900	23.000	23.600	23.600	163,000
2025-08-11	23.300	23.300	22.800	23.000	23.000	271,035
2025-08-08	23.750	23.750	23.400	23.400	23.400	112,000
2025-08-07	23.750	23.950	23.350	23.750	23.750	206,005
2025-08-06	24.200	24.200	23.650	23.700	23.700	257,128
2025-08-05	25.000	25.350	24.300	24.300	24.300	314,127
2025-08-04	24.050	25.800	23.700	24.650	24.650	619,101
2025-08-01	23.750	23.750	23.750	23.750	23.750	0
2025-07-31	24.100	24.600	23.500	23.750	23.750	635,010
2025-07-30	24.000	24.150	23.200	23.900	23.900	802,442

← NewerPage 5 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.