Princeton Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	37.800	39.700	37.250	39.300	42.978	22,957,710
2022-08-08	37.400	38.750	36.800	37.850	41.392	17,789,341
2022-08-05	35.150	37.900	34.850	37.100	40.572	16,473,288
2022-08-04	34.450	35.350	33.700	34.700	37.947	2,839,763
2022-08-03	35.100	35.900	34.000	34.200	37.400	4,909,240
2022-08-02	35.650	36.100	34.700	34.750	38.002	4,558,707
2022-08-01	35.900	37.200	35.500	36.250	39.642	7,265,356
2022-07-29	34.500	36.450	34.000	36.000	39.369	11,960,727
2022-07-28	34.750	34.900	33.700	34.000	37.182	3,067,831
2022-07-27	33.800	34.400	33.700	34.400	37.619	2,188,392
2022-07-26	33.800	34.250	33.500	34.050	37.236	2,295,771
2022-07-25	33.700	34.350	33.100	34.050	37.236	3,420,139
2022-07-22	33.800	34.150	33.150	33.550	36.690	4,904,803
2022-07-21	32.500	33.250	32.250	32.950	36.033	2,651,628
2022-07-20	32.500	33.250	32.000	32.000	34.994	3,429,014
2022-07-19	32.000	32.700	31.600	31.900	34.885	3,398,841
2022-07-18	31.150	31.700	30.900	31.350	34.284	1,789,050
2022-07-15	30.550	31.150	30.000	30.850	33.737	2,511,415
2022-07-14	28.900	31.100	28.450	30.700	33.573	3,598,512
2022-07-13	29.250	29.650	28.900	28.950	31.659	1,351,549
2022-07-12	29.300	29.350	28.150	28.400	31.058	1,697,645
2022-07-11	30.300	30.350	29.500	29.650	32.425	1,037,400
2022-07-08	30.750	31.050	29.900	29.950	32.753	2,325,943
2022-07-07	29.900	30.700	28.550	30.500	33.354	3,568,339
2022-07-06	31.000	31.300	29.600	29.600	32.370	1,449,166
2022-07-05	30.850	31.400	30.050	31.000	33.901	1,332,026
2022-07-04	29.600	30.600	29.450	29.900	32.698	1,507,736
2022-07-01	31.950	32.350	29.500	29.500	32.261	3,074,931
2022-06-30	33.550	33.750	31.850	31.950	34.940	2,964,890
2022-06-29	33.900	34.750	33.350	33.800	36.963	4,955,386
2022-06-28	34.400	34.500	33.250	34.000	37.182	6,859,802
2022-06-27	31.750	34.400	31.750	34.400	37.619	7,622,101
2022-06-24	30.900	31.500	30.800	31.300	34.229	1,671,023
2022-06-23	30.650	31.200	30.050	30.450	33.299	1,219,323
2022-06-22	32.300	32.300	30.500	30.550	33.409	1,720,718
2022-06-21	31.050	32.200	30.900	31.900	34.885	1,522,822
2022-06-20	33.200	33.300	30.500	30.500	33.354	2,569,985
2022-06-17	33.250	33.850	32.500	32.800	35.869	2,393,387
2022-06-16	35.300	35.750	33.600	33.600	36.744	2,738,596
2022-06-15	35.400	35.900	34.850	34.850	38.111	2,889,459
2022-06-14	34.800	35.800	34.700	35.000	38.275	3,179,647
2022-06-13	34.700	35.350	34.300	34.900	38.166	3,035,884
2022-06-10	36.200	36.800	35.800	36.100	39.478	3,411,265
2022-06-09	36.850	37.350	36.100	36.250	39.642	4,351,937
2022-06-08	36.450	37.500	35.700	37.150	40.626	9,514,094
2022-06-07	36.400	38.150	35.550	36.400	39.806	23,461,768
2022-06-06	33.700	36.250	33.400	36.000	39.369	9,048,195
2022-06-02	34.500	34.950	33.800	33.800	36.963	2,871,710
2022-06-01	34.800	35.450	34.550	34.750	38.002	4,608,403
2022-05-31	34.500	35.200	34.050	34.300	37.510	4,706,907
2022-05-30	33.600	34.800	33.600	34.400	37.619	4,625,264
2022-05-27	34.500	34.500	33.400	33.400	36.525	4,065,298
2022-05-26	32.450	34.750	32.200	33.700	36.854	5,918,243
2022-05-25	32.600	33.600	32.000	32.200	35.213	4,496,587
2022-05-24	34.750	35.700	32.550	32.550	35.596	14,274,247
2022-05-23	33.200	33.200	33.000	33.200	36.307	1,994,046
2022-05-20	30.400	30.850	29.650	30.200	33.026	1,240,621
2022-05-19	29.050	30.050	29.050	30.000	32.807	909,611
2022-05-18	30.200	30.450	29.550	30.300	33.135	1,505,074
2022-05-17	28.600	29.500	28.600	29.450	32.206	847,491

← NewerPage 18 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.