Princeton Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 24.250 | 24.450 | 23.900 | 24.100 | 26.903 | 262,678 |
| 2024-05-06 | 24.650 | 24.650 | 24.250 | 24.250 | 27.071 | 292,850 |
| 2024-05-03 | 24.700 | 24.950 | 24.450 | 24.500 | 27.350 | 317,698 |
| 2024-05-02 | 24.550 | 24.550 | 24.300 | 24.500 | 27.350 | 172,160 |
| 2024-04-30 | 24.500 | 24.700 | 24.400 | 24.550 | 27.406 | 281,314 |
| 2024-04-29 | 24.100 | 24.500 | 24.100 | 24.450 | 27.294 | 341,659 |
| 2024-04-26 | 24.050 | 24.250 | 24.000 | 24.000 | 26.792 | 346,983 |
| 2024-04-25 | 24.150 | 24.150 | 23.900 | 23.900 | 26.680 | 361,182 |
| 2024-04-24 | 23.750 | 24.150 | 23.750 | 24.150 | 26.959 | 433,063 |
| 2024-04-23 | 23.600 | 23.950 | 23.550 | 23.600 | 26.345 | 299,949 |
| 2024-04-22 | 23.600 | 24.250 | 23.500 | 23.500 | 26.234 | 496,071 |
| 2024-04-19 | 24.650 | 24.650 | 23.050 | 23.900 | 26.680 | 1,205,124 |
| 2024-04-18 | 24.650 | 25.000 | 24.650 | 24.800 | 27.685 | 477,435 |
| 2024-04-17 | 24.550 | 25.200 | 24.550 | 24.950 | 27.852 | 272,439 |
| 2024-04-16 | 25.600 | 25.600 | 24.500 | 24.500 | 27.350 | 1,052,487 |
| 2024-04-15 | 26.200 | 26.200 | 25.750 | 25.750 | 28.745 | 663,794 |
| 2024-04-12 | 26.700 | 26.700 | 26.200 | 26.200 | 29.248 | 645,158 |
| 2024-04-11 | 26.800 | 26.900 | 26.500 | 26.600 | 29.694 | 345,208 |
| 2024-04-10 | 26.550 | 27.050 | 26.550 | 26.800 | 29.918 | 589,250 |
| 2024-04-09 | 26.350 | 26.600 | 26.350 | 26.550 | 29.638 | 474,772 |
| 2024-04-08 | 26.750 | 26.850 | 26.400 | 26.400 | 29.471 | 455,249 |
| 2024-04-03 | 26.700 | 26.900 | 26.600 | 26.750 | 29.862 | 311,486 |
| 2024-04-02 | 27.250 | 27.250 | 26.800 | 26.900 | 30.029 | 540,442 |
| 2024-04-01 | 27.250 | 27.350 | 26.900 | 27.100 | 30.252 | 487,196 |
| 2024-03-29 | 28.050 | 28.600 | 27.300 | 27.300 | 30.476 | 2,272,697 |
| 2024-03-28 | 26.700 | 27.700 | 26.550 | 27.550 | 30.755 | 1,656,824 |
| 2024-03-27 | 26.400 | 26.700 | 26.200 | 26.400 | 29.471 | 547,541 |
| 2024-03-26 | 26.450 | 26.750 | 26.200 | 26.200 | 29.248 | 593,687 |
| 2024-03-25 | 26.650 | 26.650 | 26.650 | 26.650 | 29.750 | 0 |
| 2024-03-22 | 26.350 | 26.650 | 26.250 | 26.650 | 29.750 | 551,978 |
| 2024-03-21 | 26.400 | 26.500 | 26.050 | 26.200 | 29.248 | 690,417 |
| 2024-03-20 | 26.350 | 26.350 | 26.350 | 26.350 | 29.415 | 0 |
| 2024-03-19 | 26.550 | 26.700 | 26.350 | 26.350 | 29.415 | 606,111 |
| 2024-03-18 | 26.550 | 26.550 | 26.550 | 26.550 | 29.638 | 0 |
| 2024-03-15 | 26.700 | 27.250 | 26.550 | 26.550 | 29.638 | 656,695 |
| 2024-03-14 | 27.000 | 27.150 | 26.650 | 26.750 | 29.862 | 545,766 |
| 2024-03-13 | 27.950 | 27.950 | 27.000 | 27.000 | 30.141 | 782,709 |
| 2024-03-12 | 27.000 | 27.950 | 26.900 | 27.900 | 31.145 | 914,936 |
| 2024-03-11 | 26.750 | 27.300 | 26.450 | 26.900 | 30.029 | 545,766 |
| 2024-03-08 | 27.500 | 27.600 | 26.400 | 26.800 | 29.918 | 1,872,468 |
| 2024-03-07 | 28.100 | 28.300 | 27.500 | 27.550 | 30.755 | 1,543,233 |
| 2024-03-06 | 28.350 | 28.400 | 28.100 | 28.100 | 31.369 | 969,956 |
| 2024-03-05 | 28.600 | 28.750 | 28.300 | 28.350 | 31.648 | 741,888 |
| 2024-03-04 | 29.000 | 29.300 | 28.500 | 28.600 | 31.927 | 1,346,225 |
| 2024-03-01 | 28.550 | 29.300 | 28.350 | 28.650 | 31.983 | 1,343,562 |
| 2024-02-29 | 28.300 | 28.600 | 28.300 | 28.450 | 31.759 | 513,819 |
| 2024-02-27 | 29.100 | 29.450 | 28.200 | 28.550 | 31.871 | 804,895 |
| 2024-02-26 | 28.750 | 29.250 | 28.750 | 29.000 | 32.373 | 623,860 |
| 2024-02-23 | 29.150 | 29.400 | 28.750 | 28.750 | 32.094 | 856,366 |
| 2024-02-22 | 29.350 | 29.500 | 29.000 | 29.050 | 32.429 | 799,570 |
| 2024-02-21 | 29.450 | 29.450 | 29.000 | 29.150 | 32.541 | 780,934 |
| 2024-02-20 | 29.750 | 29.850 | 29.250 | 29.400 | 32.820 | 584,813 |
| 2024-02-19 | 29.250 | 29.900 | 29.250 | 29.750 | 33.211 | 1,247,720 |
| 2024-02-16 | 28.850 | 29.800 | 28.850 | 29.700 | 33.155 | 1,539,684 |
| 2024-02-15 | 28.500 | 28.900 | 28.200 | 28.700 | 32.039 | 681,543 |
| 2024-02-05 | 28.700 | 28.750 | 28.350 | 28.450 | 31.759 | 680,655 |
| 2024-02-02 | 28.900 | 29.050 | 28.700 | 28.700 | 32.039 | 583,926 |
| 2024-02-01 | 28.850 | 28.900 | 28.650 | 28.750 | 32.094 | 534,230 |
| 2024-01-31 | 28.950 | 29.100 | 28.800 | 28.850 | 32.206 | 597,237 |
| 2024-01-30 | 29.400 | 29.600 | 28.900 | 28.950 | 32.318 | 1,082,659 |
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.