Princeton Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.950	16.500	14.850	16.500	18.593	1,540,039
2026-01-20	15.450	15.450	15.000	15.000	16.903	559,359
2026-01-19	15.150	15.400	15.000	15.300	17.241	629,276
2026-01-16	15.050	15.150	15.000	15.100	17.016	448,991
2026-01-15	15.250	15.250	14.800	15.000	16.903	428,637
2026-01-14	14.900	15.150	14.900	15.100	17.016	448,258
2026-01-13	14.750	15.150	14.700	14.900	16.790	392,429
2026-01-12	14.600	15.100	14.600	14.900	16.790	414,630
2026-01-09	15.000	15.300	14.200	14.950	16.847	956,733
2026-01-08	15.200	15.400	14.300	14.300	16.114	694,504
2026-01-07	13.750	14.750	13.750	14.700	16.565	695,824
2026-01-06	13.600	13.850	13.450	13.750	15.494	347,873
2026-01-05	14.000	14.000	13.500	13.550	15.269	472,977
2026-01-02	14.000	14.150	13.850	14.000	15.776	222,800
2025-12-31	14.000	14.100	13.800	14.000	15.776	397,578
2025-12-30	14.050	14.250	14.050	14.100	15.889	191,733
2025-12-29	14.300	14.350	14.100	14.200	16.001	204,107
2025-12-26	14.100	14.300	14.100	14.200	16.001	168,199
2025-12-24	14.250	14.350	14.100	14.100	15.889	171,385
2025-12-23	14.250	14.300	14.150	14.250	16.058	198,524
2025-12-22	14.300	14.500	14.100	14.300	16.114	253,804
2025-12-19	14.200	14.400	14.050	14.200	16.001	160,627
2025-12-18	14.200	14.550	14.100	14.200	16.001	127,345
2025-12-17	14.200	14.500	14.100	14.200	16.001	208,546
2025-12-16	14.250	14.300	14.000	14.200	16.001	215,645
2025-12-15	14.200	14.650	14.050	14.250	16.058	271,137
2025-12-12	14.100	14.350	14.100	14.150	15.945	167,870
2025-12-11	14.100	14.250	14.050	14.100	15.889	153,185
2025-12-10	14.450	14.450	14.050	14.200	16.001	179,472
2025-12-09	14.100	14.500	14.050	14.350	16.170	229,852
2025-12-08	14.150	14.600	13.950	14.150	15.945	152,016
2025-12-05	14.450	14.450	13.900	14.150	15.945	148,201
2025-12-04	15.100	15.100	14.100	14.350	16.170	268,892
2025-12-03	13.950	14.100	13.850	13.900	15.663	200,558
2025-12-02	13.850	14.050	13.800	13.950	15.720	140,589
2025-12-01	14.150	14.150	13.950	14.000	15.776	68,738
2025-11-28	14.150	14.250	13.900	14.150	15.945	156,763
2025-11-27	13.700	13.900	13.600	13.850	15.607	115,491
2025-11-26	13.700	14.000	13.400	13.700	15.438	270,688
2025-11-25	13.500	13.750	13.400	13.500	15.213	83,596
2025-11-24	13.350	13.550	13.100	13.450	15.156	100,869
2025-11-21	13.500	13.600	13.250	13.350	15.044	180,370
2025-11-20	13.800	13.850	13.550	13.650	15.382	163,287
2025-11-19	13.600	14.200	13.350	13.500	15.213	334,601
2025-11-18	14.050	14.100	13.650	13.800	15.551	409,104
2025-11-17	14.850	14.850	14.150	14.200	16.001	315,047
2025-11-14	15.100	15.450	14.650	14.850	16.734	406,513
2025-11-13	15.150	15.750	15.050	15.300	17.241	560,026
2025-11-12	15.700	16.100	15.200	15.400	17.354	1,391,596
2025-11-11	13.900	15.050	13.900	15.050	16.959	494,982
2025-11-10	13.650	13.850	13.500	13.700	15.438	219,196
2025-11-07	13.800	13.800	13.550	13.600	15.325	155,300
2025-11-06	13.700	13.900	13.600	13.750	15.494	174,825
2025-11-05	14.050	14.150	13.600	13.700	15.438	251,240
2025-11-04	14.200	14.200	13.800	13.900	15.663	381,151
2025-11-03	14.150	14.600	14.150	14.200	16.001	294,019
2025-10-31	14.350	14.500	14.200	14.300	16.114	201,516
2025-10-30	14.550	14.750	14.300	14.400	16.227	246,741
2025-10-29	14.300	14.900	14.250	14.600	16.452	425,964
2025-10-28	14.600	14.700	14.250	14.300	16.114	261,080

← NewerPage 4 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.