Princeton Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 22.900 | 23.250 | 22.550 | 22.550 | 25.411 | 362,069 |
| 2024-08-01 | 23.100 | 23.500 | 23.100 | 23.500 | 26.481 | 248,479 |
| 2024-07-31 | 22.850 | 23.150 | 22.550 | 22.950 | 25.861 | 184,584 |
| 2024-07-30 | 22.200 | 22.900 | 22.050 | 22.850 | 25.749 | 379,818 |
| 2024-07-29 | 23.200 | 23.200 | 22.350 | 22.400 | 25.242 | 607,886 |
| 2024-07-26 | 21.650 | 23.300 | 21.650 | 23.000 | 25.918 | 766,736 |
| 2024-07-23 | 24.250 | 24.550 | 24.000 | 24.000 | 27.045 | 373,606 |
| 2024-07-22 | 24.900 | 24.900 | 23.800 | 24.100 | 27.157 | 730,351 |
| 2024-07-19 | 25.500 | 25.550 | 24.900 | 24.900 | 28.059 | 662,019 |
| 2024-07-18 | 26.550 | 26.550 | 25.650 | 25.750 | 29.017 | 671,781 |
| 2024-07-17 | 26.450 | 26.600 | 26.000 | 26.550 | 29.918 | 794,246 |
| 2024-07-16 | 26.950 | 27.150 | 26.400 | 26.450 | 29.805 | 1,331,138 |
| 2024-07-15 | 26.100 | 27.800 | 26.100 | 26.750 | 29.862 | 4,117,656 |
| 2024-07-12 | 25.100 | 25.600 | 25.100 | 25.400 | 28.355 | 394,904 |
| 2024-07-11 | 25.400 | 25.650 | 25.250 | 25.350 | 28.299 | 425,964 |
| 2024-07-10 | 25.450 | 25.600 | 25.200 | 25.400 | 28.355 | 488,971 |
| 2024-07-09 | 25.700 | 25.900 | 25.000 | 25.300 | 28.243 | 594,575 |
| 2024-07-08 | 26.200 | 26.250 | 25.650 | 25.700 | 28.690 | 846,604 |
| 2024-07-05 | 25.300 | 26.200 | 25.200 | 26.200 | 29.248 | 1,317,827 |
| 2024-07-04 | 25.550 | 25.750 | 25.150 | 25.300 | 28.243 | 421,527 |
| 2024-07-03 | 25.000 | 25.700 | 25.000 | 25.400 | 28.355 | 598,125 |
| 2024-07-02 | 25.150 | 25.150 | 24.700 | 24.800 | 27.685 | 344,321 |
| 2024-07-01 | 25.400 | 25.400 | 25.050 | 25.050 | 27.964 | 354,970 |
| 2024-06-28 | 24.800 | 25.600 | 24.800 | 25.400 | 28.355 | 699,291 |
| 2024-06-27 | 25.000 | 25.250 | 24.700 | 24.700 | 27.573 | 408,215 |
| 2024-06-26 | 24.950 | 25.400 | 24.950 | 25.150 | 28.076 | 474,772 |
| 2024-06-25 | 24.650 | 25.000 | 24.000 | 24.800 | 27.685 | 524,468 |
| 2024-06-24 | 25.200 | 25.300 | 24.650 | 24.650 | 27.517 | 971,731 |
| 2024-06-21 | 25.200 | 25.200 | 25.050 | 25.200 | 28.131 | 251,141 |
| 2024-06-20 | 24.750 | 25.450 | 24.600 | 25.250 | 28.187 | 601,674 |
| 2024-06-19 | 25.250 | 25.250 | 24.750 | 24.750 | 27.629 | 428,626 |
| 2024-06-18 | 25.300 | 25.400 | 25.000 | 25.100 | 28.020 | 385,142 |
| 2024-06-17 | 25.000 | 25.200 | 24.750 | 25.050 | 27.964 | 351,420 |
| 2024-06-14 | 24.550 | 25.200 | 24.550 | 25.050 | 27.964 | 423,302 |
| 2024-06-13 | 24.700 | 24.950 | 24.550 | 24.550 | 27.406 | 359,407 |
| 2024-06-12 | 25.000 | 25.100 | 24.600 | 24.600 | 27.462 | 473,885 |
| 2024-06-11 | 25.650 | 25.700 | 25.000 | 25.000 | 27.908 | 565,290 |
| 2024-06-07 | 25.550 | 25.750 | 25.200 | 25.650 | 28.634 | 593,687 |
| 2024-06-06 | 26.000 | 26.100 | 25.400 | 25.550 | 28.522 | 548,429 |
| 2024-06-05 | 26.500 | 26.600 | 25.750 | 25.800 | 28.801 | 591,913 |
| 2024-06-04 | 26.200 | 26.950 | 26.100 | 26.500 | 29.583 | 733,901 |
| 2024-06-03 | 26.450 | 26.450 | 26.000 | 26.100 | 29.136 | 397,566 |
| 2024-05-31 | 26.750 | 26.800 | 26.200 | 26.200 | 29.248 | 699,291 |
| 2024-05-30 | 26.950 | 27.350 | 26.400 | 26.550 | 29.638 | 1,432,305 |
| 2024-05-29 | 26.050 | 27.600 | 25.750 | 27.000 | 30.141 | 4,504,574 |
| 2024-05-28 | 24.950 | 26.800 | 24.900 | 25.950 | 28.969 | 2,055,278 |
| 2024-05-27 | 24.300 | 24.950 | 24.300 | 24.650 | 27.517 | 765,848 |
| 2024-05-24 | 24.300 | 24.600 | 24.150 | 24.300 | 27.127 | 193,458 |
| 2024-05-23 | 24.800 | 24.900 | 24.400 | 24.400 | 27.238 | 241,379 |
| 2024-05-22 | 24.550 | 24.850 | 24.550 | 24.700 | 27.573 | 462,348 |
| 2024-05-21 | 24.600 | 24.800 | 24.500 | 24.700 | 27.573 | 183,697 |
| 2024-05-20 | 24.500 | 24.750 | 24.500 | 24.600 | 27.462 | 259,128 |
| 2024-05-17 | 24.300 | 24.650 | 24.200 | 24.500 | 27.350 | 299,062 |
| 2024-05-16 | 24.550 | 24.550 | 24.200 | 24.450 | 27.294 | 318,585 |
| 2024-05-15 | 24.550 | 24.750 | 24.300 | 24.300 | 27.127 | 313,261 |
| 2024-05-14 | 23.850 | 24.750 | 23.850 | 24.550 | 27.406 | 510,269 |
| 2024-05-13 | 24.250 | 24.250 | 23.700 | 23.750 | 26.513 | 271,552 |
| 2024-05-10 | 23.950 | 24.050 | 23.700 | 24.000 | 26.792 | 296,400 |
| 2024-05-09 | 24.150 | 24.200 | 23.900 | 23.900 | 26.680 | 266,227 |
| 2024-05-08 | 24.150 | 24.300 | 24.050 | 24.050 | 26.848 | 225,406 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-16 | 0.2461 TWD |
| 2023-07-11 | 0.6398 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.