Princeton Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	29.250	29.600	29.000	29.400	32.820	729,464
2024-01-26	29.300	29.400	29.050	29.050	32.429	394,904
2024-01-25	29.800	29.800	29.300	29.300	32.708	567,065
2024-01-24	29.750	29.800	29.500	29.700	33.155	526,243
2024-01-23	29.700	29.700	29.400	29.650	33.099	466,786
2024-01-22	29.250	29.650	29.200	29.500	32.932	680,655
2024-01-19	29.150	29.300	28.950	29.000	32.373	561,740
2024-01-18	29.200	29.400	28.550	28.900	32.262	853,703
2024-01-17	29.850	30.200	29.200	29.200	32.597	1,640,850
2024-01-16	29.600	30.400	29.200	29.850	33.322	1,229,972
2024-01-15	29.550	29.750	29.300	29.600	33.043	533,389
2024-01-12	29.400	29.600	29.200	29.200	32.597	620,310
2024-01-11	29.350	29.600	29.250	29.300	32.708	635,397
2024-01-10	29.850	29.850	29.200	29.250	32.653	1,291,204
2024-01-09	30.300	30.300	29.700	29.750	33.211	1,015,215
2024-01-08	30.800	30.850	30.000	30.000	33.490	1,057,811
2024-01-05	30.450	30.700	30.350	30.450	33.992	711,715
2024-01-04	31.200	31.400	30.450	30.450	33.992	2,395,162
2024-01-03	30.600	31.400	30.350	30.700	34.271	1,579,618
2024-01-02	31.050	31.150	30.500	30.800	34.383	1,198,912
2023-12-29	31.200	31.250	30.800	30.850	34.439	1,416,331
2023-12-28	32.500	32.600	31.150	31.250	34.885	4,594,204
2023-12-27	31.850	33.250	31.400	32.000	35.722	20,250,173
2023-12-26	30.050	30.800	30.050	30.700	34.271	2,172,418
2023-12-25	29.950	30.700	29.950	30.050	33.546	1,854,720
2023-12-22	30.500	30.800	29.900	29.950	33.434	2,073,027
2023-12-21	29.100	30.750	29.000	30.250	33.769	3,699,678
2023-12-20	29.250	29.700	29.200	29.300	32.708	417,090
2023-12-19	29.750	29.850	29.000	29.100	32.485	1,172,289
2023-12-18	30.050	30.350	29.700	29.750	33.211	860,803
2023-12-15	30.500	30.600	30.100	30.100	33.601	914,936
2023-12-14	30.600	31.150	30.300	30.350	33.880	2,063,265
2023-12-13	30.200	30.700	30.100	30.200	33.713	1,086,209
2023-12-12	30.600	30.600	30.100	30.100	33.601	805,782
2023-12-11	30.450	31.100	30.200	30.250	33.769	1,254,820
2023-12-08	30.300	31.500	30.300	30.400	33.936	2,712,861
2023-12-07	30.750	30.950	30.000	30.050	33.546	2,504,316
2023-12-06	30.350	31.100	30.050	31.000	34.606	1,731,368
2023-12-05	30.400	30.650	30.100	30.100	33.601	916,711
2023-12-04	30.800	30.850	30.350	30.350	33.880	930,022
2023-12-01	31.000	31.350	30.550	30.650	34.215	1,363,973
2023-11-30	31.600	31.600	30.900	30.900	34.494	1,227,310
2023-11-29	31.700	32.200	31.000	31.400	35.053	3,214,256
2023-11-28	30.250	31.900	29.900	31.550	35.220	4,989,108
2023-11-27	30.500	31.150	30.250	30.300	33.825	2,064,152
2023-11-24	31.400	31.500	30.200	30.250	33.769	3,390,854
2023-11-23	31.750	32.500	31.050	31.600	35.276	8,570,760
2023-11-22	30.550	31.900	30.450	31.750	35.443	5,437,259
2023-11-21	30.700	30.750	30.300	30.500	34.048	1,065,798
2023-11-20	30.800	31.100	30.000	30.350	33.880	2,194,604
2023-11-17	30.000	30.650	30.000	30.350	33.880	1,584,055
2023-11-16	30.000	30.350	29.750	30.000	33.490	1,113,719
2023-11-15	30.000	30.250	29.600	29.750	33.211	1,565,419
2023-11-14	29.650	30.250	29.300	29.700	33.155	2,029,543
2023-11-13	29.800	30.300	28.800	28.900	32.262	1,522,822
2023-11-10	29.350	30.400	29.350	30.000	33.490	1,788,163
2023-11-09	29.950	30.350	29.500	29.500	32.932	1,010,778
2023-11-08	29.650	30.500	29.550	29.750	33.211	2,853,074
2023-11-07	28.800	29.500	28.550	29.150	32.541	1,027,639
2023-11-06	28.150	28.700	28.050	28.600	31.927	551,091

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.