Powertech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	21.500	21.500	20.250	21.100	21.100	207,101
2025-05-02	21.100	21.500	21.050	21.500	21.500	173,050
2025-04-30	21.000	21.150	20.700	21.150	21.150	54,000
2025-04-29	20.550	20.900	20.300	20.900	20.900	68,000
2025-04-28	20.200	20.450	20.150	20.450	20.450	29,000
2025-04-25	20.000	20.200	19.750	20.150	20.150	64,050
2025-04-24	20.150	20.150	19.500	19.750	19.750	45,000
2025-04-23	19.350	19.500	19.300	19.500	19.500	27,000
2025-04-22	18.950	19.000	18.750	18.950	18.950	57,000
2025-04-21	19.750	19.750	19.000	19.000	19.000	56,000
2025-04-18	19.850	20.100	19.600	19.750	19.750	63,040
2025-04-17	19.900	20.100	19.750	19.850	19.850	79,000
2025-04-16	20.500	20.500	19.850	19.900	19.900	85,045
2025-04-15	19.550	20.450	19.550	20.450	20.450	120,000
2025-04-14	19.150	20.000	19.150	19.150	19.150	199,094
2025-04-11	18.800	19.100	17.200	19.000	19.000	282,000
2025-04-10	19.200	19.250	18.600	19.050	19.050	570,755
2025-04-09	17.650	17.700	17.550	17.550	17.550	367,010
2025-04-08	19.450	19.450	19.450	19.450	19.450	67,000
2025-04-07	21.600	21.600	21.600	21.600	21.600	47,000
2025-04-02	24.200	24.200	23.800	23.950	23.950	45,770
2025-04-01	22.900	24.200	22.900	24.200	24.200	92,105
2025-03-31	24.300	24.300	22.650	22.850	22.850	368,844
2025-03-28	24.800	24.800	23.600	24.250	24.250	253,133
2025-03-27	24.800	25.000	24.650	24.850	24.850	45,200
2025-03-26	25.100	25.100	24.650	24.800	24.800	60,279
2025-03-25	25.400	25.400	24.600	24.900	24.900	120,008
2025-03-24	25.450	25.450	24.900	25.000	25.000	110,000
2025-03-21	25.300	25.550	25.000	25.450	25.450	217,241
2025-03-20	24.400	25.900	24.350	25.300	25.300	317,383
2025-03-19	24.000	24.600	23.300	24.150	24.150	603,176
2025-03-18	24.650	24.750	23.800	24.000	24.000	261,790
2025-03-17	24.800	24.850	24.550	24.550	24.550	91,001
2025-03-14	24.750	24.800	24.100	24.550	24.550	145,000
2025-03-13	25.200	25.950	24.350	24.400	24.400	230,000
2025-03-12	25.200	25.200	24.800	25.200	25.200	98,762
2025-03-11	26.150	26.200	24.100	25.000	25.000	590,040
2025-03-10	26.650	27.000	26.350	26.700	26.700	139,000
2025-03-07	26.600	27.050	26.250	26.650	26.650	342,000
2025-03-06	27.000	27.250	26.750	26.750	26.750	103,000
2025-03-05	26.950	27.100	26.650	27.050	27.050	226,000
2025-03-04	26.800	27.250	26.800	27.200	27.200	96,000
2025-03-03	27.450	27.500	27.150	27.150	27.150	91,000
2025-02-27	27.850	27.900	27.250	27.450	27.450	221,000
2025-02-26	27.900	28.000	27.650	28.000	28.000	94,000
2025-02-25	28.250	28.250	28.000	28.000	28.000	186,000
2025-02-24	28.200	28.600	28.150	28.500	28.500	165,000
2025-02-21	28.850	28.850	28.350	28.550	28.550	109,003
2025-02-20	28.900	29.150	28.700	28.850	28.850	124,000
2025-02-19	28.850	29.150	28.700	28.900	28.900	78,060
2025-02-18	28.800	29.250	28.550	28.800	28.800	138,000
2025-02-17	28.300	29.200	27.900	28.800	28.800	250,000
2025-02-14	28.200	28.300	27.850	28.200	28.200	137,100
2025-02-13	27.750	28.200	27.750	28.150	28.150	94,000
2025-02-12	27.700	28.150	27.700	27.950	27.950	102,000
2025-02-11	28.250	28.250	27.700	27.750	27.750	171,050
2025-02-10	28.150	28.150	27.550	28.050	28.050	219,020
2025-02-07	28.450	28.450	27.900	28.150	28.150	183,200
2025-02-06	27.500	28.450	27.500	28.450	28.450	181,162
2025-02-05	27.450	27.700	27.100	27.500	27.500	220,000

← NewerPage 7 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.