Princeton Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	28.300	28.400	28.000	28.000	31.257	567,065
2023-11-02	28.200	28.250	28.000	28.150	31.425	540,442
2023-11-01	28.300	28.450	27.800	27.850	31.090	888,313
2023-10-31	29.200	29.400	28.200	28.200	31.480	1,093,308
2023-10-30	28.950	29.550	28.950	29.050	32.429	460,574
2023-10-27	29.300	29.700	28.850	28.850	32.206	890,975
2023-10-26	29.550	30.150	29.300	29.300	32.708	1,052,487
2023-10-25	30.050	30.850	29.900	29.900	33.378	2,095,212
2023-10-24	30.600	30.700	29.550	30.050	33.546	2,247,850
2023-10-23	29.000	30.750	28.700	30.250	33.769	2,809,590
2023-10-20	29.000	29.600	29.000	29.200	32.597	1,085,321
2023-10-19	30.050	30.550	29.250	29.250	32.653	4,744,179
2023-10-18	28.650	30.150	28.650	29.850	33.322	3,678,380
2023-10-17	28.500	29.150	28.500	28.600	31.927	446,375
2023-10-16	28.700	28.750	28.400	28.400	31.704	374,493
2023-10-13	28.750	29.000	28.650	28.700	32.039	402,003
2023-10-12	28.650	29.400	28.550	28.650	31.983	1,658,599
2023-10-11	29.300	29.400	28.600	28.600	31.927	497,845
2023-10-06	29.500	29.600	29.150	29.300	32.708	240,492
2023-10-05	29.400	30.250	29.400	29.450	32.876	611,436
2023-10-04	28.900	29.950	28.700	29.750	33.211	472,998
2023-10-03	29.050	29.350	28.950	29.000	32.373	271,552
2023-10-02	29.200	29.400	29.050	29.100	32.485	172,160
2023-09-28	28.850	29.350	28.850	29.000	32.373	146,425
2023-09-27	28.850	29.100	28.750	28.800	32.150	238,717
2023-09-26	29.300	29.450	29.000	29.000	32.373	253,803
2023-09-25	29.200	29.650	29.050	29.200	32.597	199,670
2023-09-22	29.100	29.400	28.950	29.100	32.485	327,460
2023-09-21	29.400	29.550	29.100	29.300	32.708	379,818
2023-09-20	30.000	30.200	29.500	29.500	32.932	467,673
2023-09-19	30.700	30.750	29.800	29.800	33.267	714,377
2023-09-18	30.200	30.850	29.700	30.700	34.271	928,247
2023-09-15	30.400	30.450	29.850	30.300	33.825	465,011
2023-09-14	30.100	30.500	30.050	30.150	33.657	453,474
2023-09-13	29.450	30.100	29.450	30.000	33.490	559,965
2023-09-12	29.200	29.750	29.050	29.150	32.541	372,718
2023-09-11	29.500	29.550	28.850	29.000	32.373	696,629
2023-09-08	30.000	30.000	29.650	29.700	33.155	362,069
2023-09-07	29.800	30.500	29.800	29.900	33.378	634,509
2023-09-06	30.650	31.000	30.300	30.300	33.825	1,428,755
2023-09-05	29.450	31.450	29.450	31.000	34.606	6,126,789
2023-09-04	29.550	29.800	29.200	29.400	32.820	435,726
2023-09-01	29.200	29.700	29.200	29.550	32.987	488,084
2023-08-31	29.300	29.450	29.150	29.200	32.597	461,461
2023-08-30	28.800	29.300	28.800	29.200	32.597	473,885
2023-08-29	28.750	28.950	28.500	28.650	31.983	227,181
2023-08-28	28.750	29.250	28.600	28.800	32.150	354,970
2023-08-25	28.300	29.200	28.300	28.800	32.150	300,837
2023-08-24	29.000	29.450	28.700	28.750	32.094	559,078
2023-08-23	28.450	28.950	28.450	28.750	32.094	360,294
2023-08-22	28.250	28.900	28.200	28.600	31.927	616,761
2023-08-21	28.500	28.750	28.300	28.300	31.592	356,745
2023-08-18	28.750	29.150	28.500	28.500	31.815	546,654
2023-08-17	27.900	28.900	27.850	28.800	32.150	633,622
2023-08-16	27.850	28.450	27.400	28.300	31.592	893,637
2023-08-15	28.250	28.600	28.250	28.250	31.536	668,231
2023-08-14	29.100	29.150	28.000	28.200	31.480	1,828,097
2023-08-11	29.700	30.150	29.500	29.650	33.099	985,042
2023-08-10	30.300	30.700	29.750	29.950	33.434	1,587,605
2023-08-09	29.350	31.450	29.350	30.850	34.439	5,248,237

← NewerPage 13 of 21 · 1,221 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.