Powertech Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 26.650 | 27.800 | 26.450 | 27.550 | 27.550 | 847,300 |
| 2024-10-29 | 28.300 | 28.300 | 26.100 | 26.500 | 26.500 | 1,960,295 |
| 2024-10-28 | 27.400 | 29.100 | 27.400 | 28.600 | 28.600 | 2,322,221 |
| 2024-10-25 | 28.650 | 28.850 | 27.150 | 27.200 | 27.200 | 1,676,312 |
| 2024-10-24 | 29.450 | 29.450 | 28.150 | 28.650 | 28.650 | 1,642,065 |
| 2024-10-23 | 28.000 | 29.300 | 27.550 | 29.000 | 29.000 | 1,793,053 |
| 2024-10-22 | 27.600 | 28.300 | 27.300 | 28.000 | 28.000 | 756,000 |
| 2024-10-21 | 26.900 | 27.500 | 26.750 | 27.500 | 27.500 | 260,040 |
| 2024-10-18 | 27.300 | 27.400 | 26.550 | 26.800 | 26.800 | 644,000 |
| 2024-10-17 | 27.500 | 27.550 | 26.750 | 27.250 | 27.250 | 525,000 |
| 2024-10-16 | 27.150 | 27.450 | 26.650 | 27.350 | 27.350 | 687,263 |
| 2024-10-15 | 28.150 | 28.150 | 27.150 | 27.150 | 27.150 | 871,272 |
| 2024-10-14 | 26.850 | 28.150 | 26.750 | 27.850 | 27.850 | 592,249 |
| 2024-10-11 | 27.000 | 27.200 | 26.350 | 26.850 | 26.850 | 496,000 |
| 2024-10-09 | 27.550 | 27.550 | 26.850 | 26.850 | 26.850 | 978,219 |
| 2024-10-08 | 27.400 | 27.750 | 27.150 | 27.500 | 27.500 | 580,215 |
| 2024-10-07 | 27.950 | 28.000 | 26.550 | 27.400 | 27.400 | 1,014,000 |
| 2024-10-04 | 28.250 | 28.400 | 27.450 | 27.950 | 27.950 | 1,007,110 |
| 2024-10-01 | 28.050 | 28.450 | 27.550 | 28.400 | 28.400 | 1,023,320 |
| 2024-09-30 | 28.350 | 28.350 | 26.950 | 28.000 | 28.000 | 1,064,361 |
| 2024-09-27 | 27.700 | 28.300 | 27.450 | 28.000 | 28.000 | 2,010,046 |
| 2024-09-26 | 26.200 | 28.350 | 25.750 | 27.450 | 27.450 | 2,574,020 |
| 2024-09-25 | 25.950 | 26.200 | 25.550 | 26.000 | 26.000 | 639,000 |
| 2024-09-24 | 25.250 | 26.050 | 25.050 | 25.850 | 25.850 | 632,033 |
| 2024-09-23 | 24.850 | 25.500 | 24.850 | 25.150 | 25.150 | 506,110 |
| 2024-09-20 | 24.750 | 25.100 | 24.350 | 24.700 | 24.700 | 586,119 |
| 2024-09-19 | 24.100 | 24.850 | 24.100 | 24.850 | 24.850 | 192,177 |
| 2024-09-18 | 24.800 | 24.950 | 23.900 | 24.100 | 24.100 | 487,000 |
| 2024-09-16 | 24.750 | 25.150 | 24.450 | 24.750 | 24.750 | 386,000 |
| 2024-09-13 | 24.250 | 24.750 | 24.200 | 24.750 | 24.750 | 491,000 |
| 2024-09-12 | 24.700 | 24.750 | 23.700 | 24.200 | 24.200 | 664,000 |
| 2024-09-11 | 24.600 | 24.900 | 23.950 | 24.300 | 24.300 | 543,695 |
| 2024-09-10 | 25.650 | 25.950 | 24.250 | 24.600 | 24.600 | 773,125 |
| 2024-09-09 | 25.050 | 25.400 | 23.900 | 25.400 | 25.400 | 887,010 |
| 2024-09-06 | 25.500 | 25.500 | 24.750 | 25.200 | 25.200 | 485,179 |
| 2024-09-05 | 25.300 | 26.000 | 24.700 | 25.250 | 25.250 | 530,000 |
| 2024-09-04 | 25.300 | 25.800 | 24.600 | 25.150 | 25.150 | 782,010 |
| 2024-09-03 | 26.950 | 27.850 | 26.150 | 26.550 | 26.550 | 969,000 |
| 2024-09-02 | 26.350 | 26.950 | 26.200 | 26.950 | 26.950 | 539,030 |
| 2024-08-30 | 26.800 | 26.800 | 25.400 | 26.250 | 26.250 | 986,050 |
| 2024-08-29 | 26.300 | 27.100 | 26.250 | 26.600 | 26.600 | 618,236 |
| 2024-08-28 | 26.600 | 26.800 | 26.150 | 26.400 | 26.400 | 724,200 |
| 2024-08-27 | 26.750 | 27.000 | 26.200 | 26.450 | 26.450 | 717,033 |
| 2024-08-26 | 25.150 | 27.200 | 25.150 | 26.850 | 26.850 | 991,256 |
| 2024-08-23 | 24.650 | 25.200 | 24.550 | 25.050 | 25.050 | 433,030 |
| 2024-08-22 | 24.400 | 24.950 | 24.250 | 24.800 | 24.800 | 438,040 |
| 2024-08-21 | 24.100 | 25.100 | 24.050 | 24.400 | 24.400 | 677,056 |
| 2024-08-20 | 24.000 | 24.200 | 23.800 | 24.050 | 24.050 | 291,033 |
| 2024-08-19 | 23.800 | 23.950 | 23.600 | 23.800 | 23.800 | 231,000 |
| 2024-08-16 | 23.600 | 24.100 | 23.350 | 23.600 | 23.600 | 700,300 |
| 2024-08-15 | 23.450 | 24.000 | 23.250 | 23.350 | 23.350 | 454,100 |
| 2024-08-14 | 23.550 | 23.650 | 22.950 | 23.350 | 23.350 | 378,000 |
| 2024-08-13 | 24.150 | 24.150 | 23.000 | 23.200 | 23.200 | 618,164 |
| 2024-08-12 | 23.500 | 24.150 | 23.300 | 23.950 | 23.950 | 630,055 |
| 2024-08-09 | 24.200 | 24.600 | 23.650 | 23.650 | 23.650 | 408,041 |
| 2024-08-08 | 23.950 | 24.100 | 23.300 | 23.950 | 23.950 | 262,060 |
| 2024-08-07 | 22.950 | 24.300 | 22.850 | 24.000 | 24.000 | 758,370 |
| 2024-08-06 | 23.250 | 23.700 | 20.750 | 22.950 | 22.950 | 1,135,000 |
| 2024-08-05 | 25.000 | 25.000 | 23.000 | 23.000 | 23.000 | 832,512 |
| 2024-08-02 | 25.750 | 26.000 | 25.050 | 25.550 | 25.550 | 677,052 |
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.