Princeton Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	29.550	29.800	29.550	29.600	33.043	389,580
2023-08-07	29.900	29.950	29.450	29.700	33.155	703,728
2023-08-04	29.800	30.400	29.750	29.950	33.434	513,819
2023-08-02	30.100	30.450	29.800	29.950	33.434	1,003,678
2023-08-01	31.000	31.150	30.150	30.300	33.825	754,312
2023-07-31	30.800	31.150	30.600	30.600	34.159	716,152
2023-07-28	30.700	31.000	30.550	30.800	34.383	443,712
2023-07-27	29.900	31.200	29.900	30.900	34.494	1,193,587
2023-07-26	30.250	30.300	29.800	29.900	33.378	883,876
2023-07-25	29.850	30.400	29.800	30.300	33.825	977,943
2023-07-24	30.650	30.650	29.700	29.950	33.434	1,455,378
2023-07-21	30.650	31.150	30.500	30.800	34.383	583,038
2023-07-20	30.600	31.150	30.600	30.950	34.550	559,078
2023-07-19	30.900	31.300	30.550	30.600	34.159	783,597
2023-07-18	31.500	31.700	30.800	30.800	34.383	1,192,700
2023-07-17	30.950	31.700	30.500	31.450	35.108	1,238,846
2023-07-14	30.700	31.300	30.600	30.950	34.550	821,756
2023-07-13	31.150	31.400	30.700	30.750	34.327	1,760,653
2023-07-12	31.750	31.850	31.150	31.150	34.774	1,339,125
2023-07-11	31.550	31.950	31.550	31.600	35.276	602,562
2023-07-10	32.450	32.450	31.900	31.900	34.885	907,836
2023-07-07	32.100	32.550	31.450	32.300	35.323	1,366,636
2023-07-06	32.850	33.000	32.250	32.300	35.323	846,604
2023-07-05	32.900	33.450	32.750	32.850	35.924	1,175,839
2023-07-04	32.650	32.950	32.500	32.850	35.924	906,061
2023-07-03	32.500	32.800	32.400	32.750	35.815	1,247,720
2023-06-30	31.950	32.300	31.900	32.150	35.159	584,813
2023-06-29	31.900	32.250	31.900	31.900	34.885	633,622
2023-06-28	32.150	32.450	32.000	32.000	34.994	619,423
2023-06-27	32.200	32.600	32.050	32.050	35.049	823,531
2023-06-26	32.600	32.600	31.900	32.000	34.994	1,288,542
2023-06-21	32.650	32.850	32.500	32.550	35.596	717,927
2023-06-20	33.200	33.350	32.600	32.700	35.760	789,809
2023-06-19	33.000	33.600	32.900	33.150	36.252	790,696
2023-06-16	33.650	33.900	33.000	33.200	36.307	1,401,245
2023-06-15	34.000	34.000	33.250	33.250	36.361	1,704,745
2023-06-14	33.850	34.150	33.150	33.450	36.580	2,853,961
2023-06-13	31.550	33.750	31.550	33.350	36.471	4,375,897
2023-06-12	32.100	32.200	31.250	31.450	34.393	1,754,441
2023-06-09	32.550	32.700	31.950	32.100	35.104	1,540,571
2023-06-08	33.050	33.200	32.350	32.500	35.541	2,860,173
2023-06-07	33.200	33.950	33.200	33.700	36.854	1,182,051
2023-06-06	33.900	34.000	33.100	33.150	36.252	1,045,387
2023-06-05	34.000	34.100	33.800	33.800	36.963	1,109,282
2023-06-02	33.800	34.050	33.650	33.850	37.018	1,316,940
2023-06-01	33.400	33.950	33.300	33.650	36.799	975,281
2023-05-31	33.300	33.800	33.300	33.350	36.471	867,015
2023-05-30	33.800	33.800	33.100	33.350	36.471	949,545
2023-05-29	32.550	33.650	32.550	33.650	36.799	1,631,976
2023-05-26	33.000	33.100	32.200	32.300	35.323	1,056,036
2023-05-25	33.200	33.450	32.750	32.750	35.815	889,200
2023-05-24	33.250	33.350	32.950	33.100	36.197	480,097
2023-05-23	33.200	33.400	32.850	33.250	36.361	829,743
2023-05-22	32.650	33.150	32.500	33.100	36.197	717,927
2023-05-19	33.100	33.250	32.650	32.650	35.705	871,452
2023-05-18	33.250	33.250	32.750	32.950	36.033	1,016,102
2023-05-17	32.650	33.000	32.400	32.900	35.979	809,332
2023-05-16	32.150	32.550	32.150	32.400	35.432	541,329
2023-05-15	33.100	33.100	31.900	32.000	34.994	1,283,217
2023-05-12	32.550	33.000	32.300	32.900	35.979	566,177

← NewerPage 14 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.