Princeton Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	28.600	29.500	28.600	29.450	32.206	847,491
2022-05-16	28.900	29.250	28.350	28.550	31.222	960,194
2022-05-13	28.400	28.500	28.150	28.350	31.003	520,031
2022-05-12	28.700	29.150	27.800	27.800	30.402	990,367
2022-05-11	29.250	29.700	28.800	28.800	31.495	976,168
2022-05-10	27.350	29.200	27.200	29.000	31.714	1,206,899
2022-05-09	29.000	29.000	27.950	28.000	30.620	746,325
2022-05-06	29.000	29.100	28.000	29.100	31.823	622,973
2022-05-05	29.550	30.300	29.250	29.800	32.589	1,998,483
2022-05-04	28.800	29.250	28.600	28.750	31.440	755,199
2022-05-03	28.300	28.900	28.250	28.400	31.058	412,653
2022-04-29	28.900	29.500	28.500	28.500	31.167	989,479
2022-04-28	28.800	29.100	27.650	28.300	30.948	975,281
2022-04-27	28.200	28.450	26.700	28.300	30.948	1,960,324
2022-04-26	29.700	29.950	28.950	29.050	31.768	1,250,383
2022-04-25	30.500	30.500	29.250	29.250	31.987	1,939,025
2022-04-22	32.200	32.250	31.250	31.300	34.229	1,705,632
2022-04-21	32.650	32.800	32.200	32.300	35.323	1,079,997
2022-04-20	32.900	32.900	32.250	32.600	35.651	635,397
2022-04-19	32.400	33.000	32.400	32.400	35.432	701,953
2022-04-18	33.100	33.150	32.000	32.150	35.159	1,316,940
2022-04-15	33.550	33.600	33.000	33.050	36.143	1,468,690
2022-04-14	34.450	34.600	33.800	33.850	37.018	939,784
2022-04-13	34.200	34.500	34.000	34.200	37.400	757,861
2022-04-12	33.700	34.550	33.400	33.650	36.799	1,364,861
2022-04-11	35.400	35.650	34.300	34.300	37.510	1,523,710
2022-04-08	35.600	35.650	35.100	35.250	38.549	833,293
2022-04-07	35.350	36.250	35.000	35.050	38.330	3,251,528
2022-04-06	35.300	35.650	34.950	35.600	38.931	877,664
2022-04-01	35.500	35.500	35.100	35.450	38.767	918,485
2022-03-31	36.250	36.700	35.750	35.750	39.095	2,065,927
2022-03-30	35.550	37.050	35.500	36.100	39.478	8,981,638
2022-03-29	35.600	35.900	35.100	35.100	38.385	999,241
2022-03-28	35.800	35.800	34.800	35.200	38.494	1,141,229
2022-03-25	35.900	35.950	35.000	35.800	39.150	2,762,557
2022-03-24	35.300	36.350	35.300	35.550	38.877	2,541,588
2022-03-23	34.600	36.450	34.300	36.100	39.478	9,325,072
2022-03-22	34.300	34.450	34.050	34.050	37.236	789,809
2022-03-21	34.500	34.800	34.000	34.300	37.510	1,178,501
2022-03-18	33.950	34.700	33.850	34.100	37.291	1,275,231
2022-03-17	33.400	34.350	33.200	34.150	37.346	1,985,171
2022-03-16	33.650	33.800	31.900	32.500	35.541	2,033,980
2022-03-15	34.150	34.150	33.050	33.050	36.143	1,445,616
2022-03-14	34.400	34.800	33.850	34.100	37.291	1,126,143
2022-03-11	34.800	34.800	34.000	34.050	37.236	1,545,896
2022-03-10	34.950	35.250	34.600	34.850	38.111	1,586,717
2022-03-09	34.350	34.550	33.750	34.100	37.291	1,287,655
2022-03-08	33.750	35.250	33.350	33.400	36.525	3,112,202
2022-03-07	36.100	36.100	34.900	34.900	38.166	3,831,905
2022-03-04	37.000	37.250	36.550	36.550	39.970	3,212,482
2022-03-03	37.500	37.850	37.150	37.150	40.626	3,705,890
2022-03-02	36.900	37.350	36.650	37.250	40.736	2,839,763
2022-03-01	37.950	38.000	37.250	37.400	40.900	4,238,346
2022-02-25	37.250	38.700	37.050	37.400	40.900	10,685,496
2022-02-24	38.750	39.800	36.500	36.650	40.080	34,592,752
2022-02-23	37.000	39.250	36.750	38.600	42.212	16,766,139
2022-02-22	37.500	37.700	36.450	36.500	39.916	3,917,985
2022-02-21	37.050	38.150	36.550	37.600	41.119	5,223,389
2022-02-18	36.700	37.450	36.400	37.150	40.626	2,359,665
2022-02-17	37.700	38.000	36.900	37.000	40.462	4,650,999

← NewerPage 19 of 21 · 1,222 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.