Powertech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	22.400	24.500	22.100	23.500	23.500	1,969,301
2025-07-28	21.950	22.350	21.600	22.300	22.300	223,000
2025-07-25	21.950	21.950	21.300	21.950	21.950	308,370
2025-07-24	23.150	23.350	21.150	21.750	21.750	1,816,180
2025-07-23	21.000	21.550	21.000	21.250	21.250	43,027
2025-07-22	22.050	22.050	20.700	20.800	20.800	160,378
2025-07-21	21.150	22.250	21.150	22.050	22.050	80,125
2025-07-18	21.150	21.600	20.850	21.450	21.450	152,000
2025-07-17	21.050	21.500	20.950	20.950	20.950	99,000
2025-07-16	21.300	21.850	20.900	21.050	21.050	156,000
2025-07-15	21.200	21.600	21.000	21.200	21.200	93,143
2025-07-14	21.100	21.800	21.100	21.200	21.200	387,000
2025-07-11	20.350	21.600	20.200	21.600	21.600	514,000
2025-07-10	20.150	20.450	19.200	19.650	19.650	283,312
2025-07-09	20.050	20.500	20.050	20.150	20.150	99,001
2025-07-08	20.750	21.400	20.000	20.050	20.050	192,139
2025-07-07	20.600	21.150	20.000	20.450	20.450	436,927
2025-07-04	22.950	22.950	20.900	20.900	20.900	1,603,101
2025-07-03	19.600	20.900	19.300	20.900	20.900	320,000
2025-07-02	18.950	19.000	18.800	19.000	19.000	79,030
2025-07-01	19.050	19.450	19.000	19.000	19.000	52,061
2025-06-30	19.650	20.150	18.850	19.050	19.050	197,020
2025-06-27	18.800	20.350	18.800	19.950	19.950	731,022
2025-06-26	18.450	18.750	18.350	18.500	18.500	119,000
2025-06-25	19.100	19.100	18.650	18.650	18.650	101,408
2025-06-24	18.100	19.200	18.100	19.000	19.000	90,000
2025-06-23	18.050	18.200	17.550	17.900	17.900	85,000
2025-06-20	18.250	18.250	17.800	18.050	18.050	39,006
2025-06-19	18.900	18.900	17.800	18.250	18.250	166,001
2025-06-18	18.900	19.150	18.800	18.900	18.900	54,000
2025-06-17	19.200	19.300	19.050	19.100	19.100	22,035
2025-06-16	18.900	19.200	18.750	19.150	19.150	18,000
2025-06-13	19.700	19.700	18.900	19.000	19.000	108,341
2025-06-12	19.850	19.900	19.550	19.650	19.650	58,000
2025-06-11	19.850	19.900	19.700	19.800	19.800	41,010
2025-06-10	19.700	19.900	19.450	19.850	19.850	128,400
2025-06-09	19.750	19.750	19.500	19.700	19.700	24,000
2025-06-06	20.000	20.000	19.550	19.750	19.750	41,035
2025-06-05	20.000	20.000	19.700	20.000	20.000	29,000
2025-06-04	20.200	20.450	19.850	19.850	19.850	64,006
2025-06-03	20.150	20.150	19.700	20.150	20.150	48,000
2025-06-02	20.300	20.300	19.200	20.000	20.000	149,000
2025-05-29	20.950	20.950	20.300	20.300	20.300	54,001
2025-05-28	20.600	20.700	20.000	20.700	20.700	111,248
2025-05-27	20.500	20.750	20.000	20.600	20.600	95,925
2025-05-26	20.300	20.450	20.150	20.400	20.400	61,025
2025-05-23	20.450	20.650	20.250	20.300	20.300	77,000
2025-05-22	20.500	20.600	20.350	20.400	20.400	44,000
2025-05-21	20.350	20.650	20.350	20.450	20.450	66,000
2025-05-20	20.600	20.850	20.100	20.450	20.450	81,000
2025-05-19	20.850	20.950	20.500	20.550	20.550	69,900
2025-05-16	21.100	21.100	20.750	20.800	20.800	145,000
2025-05-15	21.350	21.350	20.800	20.950	20.950	123,000
2025-05-14	20.850	21.400	20.600	21.250	21.250	90,000
2025-05-13	21.250	21.250	20.650	20.850	20.850	104,082
2025-05-12	21.200	21.350	21.050	21.050	21.050	53,000
2025-05-09	21.100	21.400	21.050	21.100	21.100	34,131
2025-05-08	21.300	21.300	21.100	21.100	21.100	82,999
2025-05-07	21.200	21.400	21.000	21.300	21.300	35,367
2025-05-06	21.050	21.400	21.050	21.300	21.300	39,000

← NewerPage 6 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.