Princeton Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.950	15.200	14.700	14.750	16.621	218,752
2025-10-22	15.200	15.250	15.000	15.050	16.959	185,514
2025-10-21	14.850	15.300	14.750	15.200	17.128	328,528
2025-10-20	14.650	14.850	14.550	14.850	16.734	205,231
2025-10-17	14.500	14.800	14.450	14.650	16.508	110,755
2025-10-16	14.600	14.900	14.600	14.650	16.508	165,949
2025-10-15	14.600	14.700	14.400	14.600	16.452	319,473
2025-10-14	14.850	15.200	14.600	14.650	16.508	337,242
2025-10-13	14.500	15.050	14.500	14.950	16.847	296,400
2025-10-09	15.300	15.900	15.300	15.500	17.466	411,050
2025-10-08	15.400	15.400	15.100	15.300	17.241	153,524
2025-10-07	15.200	15.350	15.050	15.250	17.185	275,780
2025-10-03	15.000	15.450	14.950	15.200	17.128	494,340
2025-10-02	15.000	15.200	14.900	15.000	16.903	212,274
2025-10-01	15.000	15.250	15.000	15.000	16.903	157,075
2025-09-30	15.200	15.350	14.850	15.050	16.959	258,241
2025-09-29	5.770	5.770	5.770	5.770	6.502	0
2025-09-26	15.650	15.650	14.800	15.000	16.903	594,618
2025-09-25	15.650	16.100	15.600	15.700	17.692	383,572
2025-09-24	16.050	16.050	15.450	15.650	17.635	481,428
2025-09-23	17.050	17.050	15.400	16.050	18.086	1,871,057
2025-09-22	17.200	17.500	17.000	17.100	19.269	305,719
2025-09-19	17.200	17.300	16.800	17.100	19.269	337,346
2025-09-18	17.200	17.350	16.800	17.100	19.269	601,819
2025-09-17	16.900	17.500	16.900	17.000	19.157	358,848
2025-09-16	16.900	17.100	16.850	16.900	19.044	223,129
2025-09-15	17.050	17.250	16.650	17.050	19.213	611,822
2025-09-12	17.300	17.700	16.850	17.100	19.269	756,264
2025-09-11	17.000	17.750	16.700	16.900	19.044	776,944
2025-09-10	17.050	17.050	16.650	16.800	18.931	530,837
2025-09-09	17.450	17.450	17.000	17.050	19.213	371,961
2025-09-08	17.600	17.900	17.000	17.050	19.213	657,304
2025-09-05	18.450	18.450	17.600	17.650	19.889	774,934
2025-09-04	18.150	18.700	17.650	17.800	20.058	1,501,741
2025-09-03	16.800	18.450	16.400	18.400	20.734	2,241,203
2025-09-02	16.950	17.300	16.400	16.800	18.931	2,598,034
2025-09-01	17.300	18.150	16.700	18.150	20.452	4,339,444
2025-08-29	15.200	16.500	14.800	16.500	18.593	843,970
2025-08-28	15.200	15.200	14.850	15.000	16.903	311,933
2025-08-27	14.700	15.200	14.700	15.150	17.072	316,118
2025-08-26	15.550	15.650	14.600	14.700	16.565	785,389
2025-08-25	16.050	16.150	15.550	15.550	17.523	623,023
2025-08-22	16.300	16.300	16.050	16.050	18.086	432,280
2025-08-21	15.750	16.700	15.750	16.600	18.706	410,104
2025-08-20	16.350	16.350	15.300	15.950	17.973	560,410
2025-08-19	17.000	17.650	16.000	16.800	18.931	1,519,567
2025-08-18	15.200	16.600	15.200	16.600	18.706	937,415
2025-08-15	13.750	15.100	13.750	15.100	17.016	1,022,301
2025-08-14	13.900	13.900	13.700	13.750	15.494	185,641
2025-08-13	13.800	13.900	13.700	13.750	15.494	305,294
2025-08-12	13.750	13.900	13.350	13.800	15.551	277,790
2025-08-11	13.950	13.950	13.200	13.800	15.551	468,935
2025-08-08	14.300	14.300	13.850	13.900	15.663	691,122
2025-08-07	15.300	15.300	13.650	13.850	15.607	1,229,198
2025-08-06	14.450	14.550	13.950	14.400	16.227	3,143,567
2025-08-05	12.900	13.550	12.800	13.550	15.269	2,145,070
2025-08-04	12.000	12.350	11.850	12.350	13.917	1,198,404
2025-08-01	10.250	10.250	10.250	10.250	11.550	0
2025-07-31	10.350	10.350	10.200	10.250	11.550	127,791
2025-07-30	10.200	10.450	10.200	10.400	11.719	103,918

← NewerPage 5 of 21 · 1,220 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.