Princeton Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	33.500	33.500	32.500	32.500	35.541	1,185,601
2023-05-10	33.000	33.300	32.700	33.300	36.416	1,049,824
2023-05-09	33.300	33.400	32.700	32.950	36.033	1,609,790
2023-05-08	33.850	33.900	33.150	33.300	36.416	1,874,243
2023-05-05	34.600	34.600	33.000	33.550	36.690	7,733,917
2023-05-04	36.400	36.800	35.600	35.650	38.986	3,045,645
2023-05-03	35.900	36.250	35.450	35.950	39.314	1,619,552
2023-05-02	35.500	36.400	35.400	35.900	39.259	2,947,141
2023-04-28	34.300	35.400	34.300	35.300	38.603	2,110,299
2023-04-27	33.800	34.300	33.700	33.900	37.072	1,497,975
2023-04-26	33.000	33.900	32.750	33.800	36.963	1,592,042
2023-04-25	35.000	35.100	33.300	33.400	36.525	3,140,600
2023-04-24	34.100	35.150	34.050	34.800	38.056	1,172,289
2023-04-21	35.250	35.650	34.100	34.450	37.674	3,116,640
2023-04-20	36.750	36.750	35.050	35.350	38.658	5,459,444
2023-04-19	38.100	38.500	36.900	36.900	40.353	7,955,774
2023-04-18	37.350	38.200	37.050	37.600	41.119	7,873,243
2023-04-17	36.700	37.500	36.550	37.100	40.572	4,031,576
2023-04-14	36.650	37.400	36.350	36.400	39.806	4,601,303
2023-04-13	37.100	37.100	36.300	36.300	39.697	2,396,050
2023-04-12	36.800	37.000	36.150	36.900	40.353	3,771,560
2023-04-11	35.850	36.800	35.800	36.450	39.861	5,321,006
2023-04-10	35.650	35.650	35.150	35.150	38.439	914,048
2023-04-07	35.550	35.550	35.300	35.350	38.658	887,425
2023-04-06	34.550	35.300	34.550	35.200	38.494	1,356,874
2023-03-31	34.650	34.850	34.500	34.700	37.947	925,585
2023-03-30	34.800	34.850	34.350	34.400	37.619	1,104,845
2023-03-29	34.300	34.900	34.300	34.450	37.674	1,331,138
2023-03-28	35.450	35.450	34.000	34.150	37.346	5,576,584
2023-03-27	36.150	36.500	35.600	35.600	38.931	2,731,497
2023-03-24	36.900	37.000	36.350	36.400	39.806	2,688,013
2023-03-23	36.150	36.600	36.050	36.350	39.752	2,379,189
2023-03-22	36.450	37.250	36.400	36.500	39.916	6,318,473
2023-03-21	36.350	36.650	35.900	36.000	39.369	3,147,699
2023-03-20	36.050	36.400	35.800	36.000	39.369	1,735,805
2023-03-17	36.000	36.550	35.850	35.850	39.205	2,109,411
2023-03-16	36.700	36.950	35.600	35.650	38.986	4,394,533
2023-03-15	36.450	37.350	36.350	37.000	40.462	5,118,673
2023-03-14	35.800	37.800	35.350	36.100	39.478	3,783,984
2023-03-13	35.850	36.350	35.200	36.100	39.478	3,616,260
2023-03-10	37.550	37.550	35.800	36.400	39.806	8,338,254
2023-03-09	38.900	39.200	38.000	38.050	41.611	24,201,881
2023-03-08	35.950	38.500	35.850	37.800	41.337	24,903,835
2023-03-07	35.400	35.900	35.050	35.600	38.931	3,533,730
2023-03-06	35.350	35.500	35.150	35.150	38.439	1,959,436
2023-03-03	35.800	36.000	35.050	35.050	38.330	3,994,304
2023-03-02	35.250	35.400	34.800	35.050	38.330	1,967,423
2023-03-01	34.800	35.100	34.700	34.750	38.002	1,412,782
2023-02-24	35.700	35.750	34.750	34.800	38.056	2,951,578
2023-02-23	35.350	35.750	35.200	35.550	38.877	3,966,794
2023-02-22	35.300	35.500	34.750	34.950	38.221	3,701,453
2023-02-21	35.350	35.750	35.000	35.300	38.603	4,497,474
2023-02-20	34.500	35.200	34.350	35.200	38.494	3,267,502
2023-02-17	34.450	34.750	34.100	34.300	37.510	1,710,069
2023-02-16	34.000	34.450	34.000	34.300	37.510	1,820,998
2023-02-15	33.950	34.200	33.600	33.700	36.854	1,485,551
2023-02-14	34.500	34.500	33.750	33.750	36.908	1,536,134
2023-02-13	34.500	34.550	33.850	33.850	37.018	2,162,657
2023-02-10	35.250	35.400	34.350	34.450	37.674	3,940,171
2023-02-09	35.850	36.650	35.250	35.450	38.767	14,396,711

← NewerPage 15 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.