Princeton Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.400	15.450	15.000	15.150	17.072	471,320
2026-07-22	15.250	15.550	15.250	15.350	17.297	469,537
2026-07-21	15.300	15.600	15.200	15.250	17.185	509,383
2026-07-20	15.550	15.650	14.700	15.150	17.072	608,822
2026-07-17	16.350	16.350	15.250	15.350	17.297	1,371,082
2026-07-16	17.300	17.300	16.600	16.650	18.762	749,076
2026-07-15	17.400	17.500	17.200	17.300	19.495	645,336
2026-07-14	18.000	18.150	16.450	17.300	19.495	1,180,471
2026-07-13	18.600	19.250	17.700	18.000	20.283	1,427,085
2026-07-10	19.000	19.000	19.000	19.000	21.410	0
2026-07-09	18.650	19.050	18.500	19.000	21.410	1,152,846
2026-07-08	19.150	19.200	18.100	18.650	21.016	1,316,054
2026-07-07	20.150	20.150	18.800	18.900	21.298	4,283,930
2026-07-06	19.150	21.050	19.050	20.850	23.495	5,210,637
2026-07-03	19.450	19.650	18.850	19.150	21.579	2,748,146
2026-07-02	18.050	20.100	18.050	20.000	22.537	4,176,477
2026-07-01	18.400	18.850	18.250	18.300	20.621	1,114,926
2026-06-30	18.500	18.500	18.000	18.300	20.621	1,196,425
2026-06-29	18.600	19.200	18.000	18.300	20.621	1,888,444
2026-06-26	20.000	20.050	18.500	18.600	20.960	2,753,596
2026-06-25	20.050	20.500	19.000	19.650	22.143	7,731,891
2026-06-24	16.900	18.900	16.850	18.900	21.298	3,509,415
2026-06-23	17.000	17.300	16.400	17.200	19.382	1,556,803
2026-06-22	15.950	17.300	15.950	17.000	19.157	1,814,976
2026-06-18	16.450	16.500	15.900	15.900	17.917	647,107
2026-06-17	15.700	16.250	15.700	16.100	18.142	846,339
2026-06-16	15.900	16.000	15.600	15.700	17.692	387,921
2026-06-15	15.700	15.950	15.500	15.800	17.804	648,764
2026-06-12	15.250	15.650	15.250	15.350	17.297	574,415
2026-06-11	15.050	15.250	14.700	15.000	16.903	616,231
2026-06-10	15.800	15.800	15.150	15.200	17.128	638,948
2026-06-09	15.450	15.700	15.250	15.600	17.579	432,769
2026-06-08	14.800	15.450	14.800	15.450	17.410	871,453
2026-06-05	16.650	16.850	16.150	16.400	18.480	620,311
2026-06-04	17.500	17.500	16.600	16.700	18.819	1,084,920
2026-06-03	16.400	17.950	16.250	17.550	19.776	2,283,435
2026-06-02	16.600	16.650	16.150	16.400	18.480	1,158,981
2026-06-01	17.300	17.450	16.750	16.900	19.044	3,056,655
2026-05-29	15.150	16.600	15.100	16.600	18.706	1,181,555
2026-05-28	15.350	15.900	15.000	15.100	17.016	734,184
2026-05-27	15.600	15.650	15.200	15.250	17.185	607,373
2026-05-26	15.800	15.900	15.450	15.600	17.579	552,157
2026-05-25	16.050	16.250	15.800	15.800	17.804	745,672
2026-05-22	15.750	15.900	15.550	15.900	17.917	592,800
2026-05-21	15.150	15.700	15.150	15.550	17.523	622,130
2026-05-20	14.850	15.400	14.600	14.950	16.847	738,040
2026-05-19	15.150	15.150	14.750	14.850	16.734	561,746
2026-05-18	15.100	15.100	14.800	15.000	16.903	517,069
2026-05-15	15.550	15.850	15.150	15.200	17.128	696,739
2026-05-14	16.000	16.100	15.500	15.600	17.579	560,232
2026-05-13	16.000	16.200	15.700	15.850	17.861	552,337
2026-05-12	16.500	16.500	16.050	16.100	18.142	924,247
2026-05-11	16.150	16.750	16.100	16.400	18.480	529,938
2026-05-08	16.700	16.700	16.100	16.150	18.199	1,036,515
2026-05-07	17.450	17.450	16.700	16.750	18.875	1,487,683
2026-05-06	18.200	18.200	17.250	17.450	19.664	1,318,192
2026-05-05	17.200	18.800	17.200	18.100	20.396	1,840,651
2026-05-04	16.850	17.550	16.850	17.200	19.382	641,787
2026-04-30	16.950	17.150	16.700	16.850	18.988	613,218
2026-04-29	16.700	17.000	16.450	16.750	18.875	460,574

← NewerPage 2 of 21 · 1,216 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.