Princeton Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.850	16.950	16.600	16.700	18.819	368,423
2026-04-27	17.600	17.600	16.300	16.750	18.875	751,416
2026-04-24	17.100	17.700	17.050	17.100	19.269	1,079,005
2026-04-23	18.150	18.200	16.200	17.050	19.213	1,581,690
2026-04-22	16.600	18.000	16.600	17.650	19.889	2,431,217
2026-04-21	16.550	18.150	16.550	17.750	20.002	4,292,021
2026-04-20	16.500	17.050	16.300	16.500	18.593	979,208
2026-04-17	16.200	16.600	16.200	16.300	18.368	365,663
2026-04-16	16.200	16.500	16.200	16.300	18.368	359,413
2026-04-15	16.450	16.500	16.050	16.150	18.199	488,105
2026-04-14	16.100	16.350	16.000	16.200	18.255	462,369
2026-04-13	15.550	16.150	15.500	16.050	18.086	453,480
2026-04-10	15.450	15.800	15.350	15.800	17.804	641,165
2026-04-09	15.300	15.850	15.250	15.400	17.354	931,803
2026-04-08	15.300	15.850	15.300	15.850	17.861	501,858
2026-04-07	14.750	14.750	14.400	14.450	16.283	370,954
2026-04-02	14.900	15.100	14.650	14.700	16.565	181,562
2026-04-01	14.850	15.000	14.800	14.900	16.790	260,027
2026-03-31	15.150	15.150	14.350	14.400	16.227	697,543
2026-03-30	15.350	15.600	14.900	15.200	17.128	343,518
2026-03-27	15.350	15.600	15.000	15.550	17.523	382,508
2026-03-26	15.600	15.800	15.350	15.350	17.297	374,685
2026-03-25	15.650	15.900	15.500	15.600	17.579	231,763
2026-03-24	16.050	16.100	15.200	15.500	17.466	480,996
2026-03-23	16.000	16.050	15.500	15.750	17.748	543,811
2026-03-20	16.950	17.450	16.450	16.550	18.649	1,024,267
2026-03-19	17.800	18.150	16.800	16.950	19.100	4,229,500
2026-03-18	17.600	17.600	17.250	17.600	19.833	1,671,065
2026-03-17	14.700	16.000	14.650	16.000	18.030	855,684
2026-03-16	15.000	15.000	14.350	14.550	16.396	449,049
2026-03-13	14.550	15.000	14.550	14.750	16.621	160,085
2026-03-12	14.900	15.000	14.650	14.850	16.734	308,204
2026-03-11	14.950	15.050	14.550	15.050	16.959	396,250
2026-03-10	14.250	14.550	14.150	14.300	16.114	297,295
2026-03-09	14.500	14.500	14.000	14.150	15.945	354,098
2026-03-06	14.700	15.650	14.600	15.200	17.128	338,043
2026-03-05	14.350	14.750	14.350	14.700	16.565	206,065
2026-03-04	15.000	15.000	14.100	14.150	15.945	550,273
2026-03-03	15.750	15.900	15.000	15.150	17.072	379,154
2026-03-02	15.550	15.950	15.500	15.750	17.748	335,473
2026-02-26	15.750	16.000	15.500	15.850	17.861	405,951
2026-02-25	15.750	15.900	15.450	15.750	17.748	454,262
2026-02-24	15.400	15.850	15.400	15.500	17.466	346,189
2026-02-23	14.800	15.600	14.800	15.600	17.579	357,696
2026-02-11	15.500	15.500	15.000	15.100	17.016	353,198
2026-02-10	15.000	15.800	14.950	15.550	17.523	400,383
2026-02-09	15.100	15.200	14.850	15.000	16.903	346,151
2026-02-06	15.500	15.500	14.800	14.950	16.847	369,399
2026-02-05	15.400	15.900	15.300	15.500	17.466	419,098
2026-02-04	15.000	15.500	14.950	15.400	17.354	200,839
2026-02-03	15.450	15.500	15.100	15.250	17.185	184,031
2026-02-02	15.550	15.550	15.100	15.200	17.128	250,682
2026-01-30	16.150	16.150	15.600	15.650	17.635	584,165
2026-01-29	17.150	17.150	16.150	16.150	18.199	563,810
2026-01-28	15.700	17.100	15.700	17.000	19.157	812,438
2026-01-27	17.200	17.300	16.300	16.450	18.537	1,036,446
2026-01-26	17.000	17.550	16.600	17.200	19.382	943,431
2026-01-23	18.850	19.000	17.000	17.250	19.438	3,427,806
2026-01-22	18.150	18.150	17.550	18.150	20.452	2,425,382
2026-01-21	14.950	16.500	14.850	16.500	18.593	1,540,039

← NewerPage 3 of 5 · 244 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.