Powertech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	26.800	27.700	26.800	27.450	27.450	165,020
2025-02-03	26.500	27.050	26.300	26.750	26.750	123,000
2025-01-22	26.800	27.250	26.650	27.000	27.000	111,005
2025-01-21	26.800	27.200	26.700	26.750	26.750	106,000
2025-01-20	27.300	27.300	26.500	26.850	26.850	183,001
2025-01-17	26.950	27.400	26.700	26.750	26.750	280,000
2025-01-16	27.500	27.500	26.800	26.900	26.900	193,000
2025-01-15	28.150	28.150	27.000	27.100	27.100	175,984
2025-01-14	27.600	28.100	27.600	27.900	27.900	137,000
2025-01-13	27.950	28.300	27.300	27.600	27.600	713,000
2025-01-10	29.500	29.600	28.250	28.250	28.250	431,060
2025-01-09	31.450	31.450	29.400	29.500	29.500	482,000
2025-01-08	29.650	31.450	29.650	31.000	31.000	791,014
2025-01-07	29.850	30.400	29.600	29.700	29.700	351,000
2025-01-06	29.350	29.800	29.350	29.800	29.800	244,432
2025-01-03	29.750	30.100	29.200	29.300	29.300	371,000
2025-01-02	29.500	30.250	29.500	29.750	29.750	295,700
2024-12-31	30.250	30.500	29.500	29.600	29.600	587,186
2024-12-30	30.400	31.000	30.200	30.300	30.300	351,050
2024-12-27	31.000	31.600	30.650	30.650	30.650	357,300
2024-12-26	31.350	32.000	31.000	31.000	31.000	441,248
2024-12-25	30.150	32.150	30.150	31.600	31.600	804,000
2024-12-24	31.900	32.000	30.300	30.300	30.300	766,118
2024-12-23	31.550	33.350	31.550	32.150	32.150	756,099
2024-12-20	31.550	31.950	31.200	31.350	31.350	611,020
2024-12-19	31.250	32.600	31.050	31.500	31.500	1,299,737
2024-12-18	31.800	32.550	30.450	31.950	31.950	1,755,010
2024-12-17	34.700	36.000	31.100	31.800	31.800	4,887,008
2024-12-16	35.200	36.700	33.500	34.500	34.500	7,733,475
2024-12-13	38.150	38.250	34.600	34.600	34.600	10,340,772
2024-12-12	35.600	37.850	35.450	37.850	37.850	5,969,478
2024-12-11	33.000	34.450	32.000	34.450	34.450	6,363,284
2024-12-10	31.750	32.250	31.350	31.350	31.350	446,750
2024-12-09	31.000	31.450	29.200	31.450	31.450	1,291,224
2024-12-06	31.000	32.950	30.700	30.850	30.850	1,982,594
2024-12-05	30.800	31.200	30.400	30.900	30.900	676,000
2024-12-04	31.400	31.500	30.700	30.750	30.750	688,085
2024-12-03	31.100	32.800	30.500	30.700	30.700	1,366,029
2024-12-02	31.200	31.200	30.650	31.050	31.050	642,071
2024-11-29	30.300	31.450	30.200	30.850	30.850	1,036,500
2024-11-28	30.250	30.800	29.600	30.450	30.450	1,015,011
2024-11-27	30.400	31.350	29.800	30.050	30.050	1,832,000
2024-11-26	28.350	31.000	27.950	30.400	30.400	3,014,927
2024-11-25	28.500	29.150	28.150	28.250	28.250	719,799
2024-11-22	27.150	29.150	27.150	28.100	28.100	1,667,051
2024-11-21	26.250	27.400	26.200	27.000	27.000	410,000
2024-11-20	26.250	26.250	26.250	26.250	26.250	134,657
2024-11-19	25.400	26.300	25.400	26.150	26.150	164,010
2024-11-18	26.350	26.350	25.300	25.300	25.300	438,000
2024-11-15	26.350	27.050	26.350	26.500	26.500	314,001
2024-11-14	26.450	26.650	26.050	26.350	26.350	233,100
2024-11-13	26.150	26.900	26.100	26.550	26.550	273,000
2024-11-12	26.600	26.700	25.900	26.100	26.100	536,090
2024-11-11	26.650	27.100	26.650	27.000	27.000	122,000
2024-11-08	27.700	28.100	26.050	26.650	26.650	886,060
2024-11-07	27.450	27.900	27.450	27.850	27.850	433,000
2024-11-06	27.400	27.500	27.000	27.200	27.200	266,176
2024-11-05	27.500	27.700	27.050	27.100	27.100	397,309
2024-11-04	28.000	28.050	27.500	27.500	27.500	330,250
2024-11-01	26.650	27.800	26.600	27.800	27.800	502,040

← NewerPage 8 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.