Princeton Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.450	29.900	28.350	29.750	32.534	3,184,084
2022-11-03	28.000	28.800	27.900	28.300	30.948	1,394,146
2022-11-02	28.400	28.800	28.100	28.400	31.058	1,077,335
2022-11-01	27.950	28.450	27.700	28.400	31.058	966,406
2022-10-31	27.650	28.000	27.500	27.800	30.402	756,974
2022-10-28	27.800	28.000	27.150	27.250	29.800	1,148,329
2022-10-27	27.500	28.200	27.400	28.000	30.620	1,387,046
2022-10-26	27.900	27.950	27.000	27.050	29.581	1,695,871
2022-10-25	28.200	28.300	27.600	27.600	30.183	1,199,799
2022-10-24	28.650	29.100	28.050	28.150	30.784	1,314,277
2022-10-21	28.800	28.900	27.900	27.900	30.511	1,397,695
2022-10-20	29.400	29.400	28.200	28.650	31.331	1,718,944
2022-10-19	29.750	30.250	29.300	29.400	32.151	1,629,314
2022-10-18	30.000	30.100	29.250	29.700	32.479	2,918,744
2022-10-17	27.600	29.600	27.100	29.500	32.261	3,036,771
2022-10-14	27.900	28.750	27.800	28.600	31.276	2,326,830
2022-10-13	29.300	29.350	26.550	26.750	29.253	4,831,147
2022-10-12	29.100	29.650	28.600	29.200	31.933	2,183,955
2022-10-11	30.450	30.600	29.250	29.250	31.987	3,211,594
2022-10-07	32.000	32.350	31.700	31.750	34.721	4,330,638
2022-10-06	31.000	32.300	30.950	31.600	34.557	5,672,426
2022-10-05	31.650	31.950	30.450	30.600	33.463	3,720,089
2022-10-04	30.850	31.100	30.350	31.000	33.901	3,384,642
2022-10-03	29.350	30.600	28.900	30.250	33.081	3,342,933
2022-09-30	28.000	29.800	28.000	29.600	32.370	2,264,711
2022-09-29	29.400	30.000	29.000	29.200	31.933	1,972,747
2022-09-28	30.300	30.750	28.550	28.600	31.276	3,974,781
2022-09-27	30.200	30.700	29.350	30.600	33.463	2,853,961
2022-09-26	31.200	31.500	29.850	29.850	32.643	3,933,959
2022-09-23	33.250	33.600	31.050	31.300	34.229	8,152,782
2022-09-22	32.900	33.300	32.550	33.150	36.252	3,113,090
2022-09-21	33.800	33.900	32.750	33.400	36.525	3,852,316
2022-09-20	34.000	34.300	33.500	33.800	36.963	1,765,977
2022-09-19	34.000	34.550	33.300	33.400	36.525	2,681,801
2022-09-16	34.700	35.250	33.900	33.900	37.072	3,284,363
2022-09-15	36.000	36.300	34.800	34.850	38.111	3,775,110
2022-09-14	34.450	36.050	34.400	35.950	39.314	3,909,998
2022-09-13	35.600	36.000	35.300	35.900	39.259	3,266,615
2022-09-12	35.250	35.500	34.300	35.150	38.439	2,565,548
2022-09-08	34.600	34.850	33.750	34.600	37.838	3,399,728
2022-09-07	34.700	35.350	34.000	34.000	37.182	5,464,769
2022-09-06	37.350	37.450	33.750	34.750	38.002	12,483,421
2022-09-05	39.100	39.250	37.000	37.000	40.462	6,948,545
2022-09-02	38.400	39.450	38.250	39.100	42.759	8,613,356
2022-09-01	37.900	39.200	37.850	37.900	41.447	10,729,867
2022-08-31	37.450	38.100	37.150	37.850	41.392	5,521,564
2022-08-30	37.750	38.200	37.450	37.700	41.228	5,450,570
2022-08-29	37.550	38.200	37.000	37.300	40.790	9,132,500
2022-08-26	40.900	42.650	39.800	39.800	43.524	20,189,828
2022-08-25	41.450	41.900	40.600	40.750	44.563	8,347,128
2022-08-24	42.150	42.600	41.250	41.250	45.110	9,583,313
2022-08-23	40.850	42.150	40.350	42.150	46.094	9,326,847
2022-08-22	40.250	41.600	40.200	41.000	44.837	5,176,355
2022-08-19	42.550	43.650	41.100	41.100	44.946	21,431,337
2022-08-18	42.150	42.900	41.350	41.950	45.876	18,044,920
2022-08-17	42.250	42.600	40.600	41.900	45.821	24,786,695
2022-08-16	40.150	42.000	39.900	41.800	45.712	23,043,790
2022-08-15	41.000	41.750	39.800	40.050	43.798	20,732,933
2022-08-12	40.000	42.000	39.600	40.000	43.743	49,085,306
2022-08-11	38.750	39.450	37.800	38.800	42.431	12,799,345

← NewerPage 17 of 21 · 1,217 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.