Princeton Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	10.400	10.500	10.250	10.350	11.663	147,121
2025-07-28	10.500	10.500	10.350	10.450	11.776	121,930
2025-07-25	10.350	10.400	10.250	10.300	11.607	110,535
2025-07-24	10.300	10.350	10.100	10.350	11.663	153,527
2025-07-23	10.250	10.400	10.200	10.300	11.607	181,037
2025-07-22	10.250	10.300	10.150	10.250	11.550	251,516
2025-07-21	10.150	10.250	10.100	10.200	11.494	67,600
2025-07-18	10.250	10.300	10.150	10.150	11.438	184,058
2025-07-17	10.050	10.450	10.050	10.300	11.607	268,907
2025-07-16	10.000	10.150	10.000	10.050	11.325	152,639
2025-07-15	10.000	10.200	10.000	10.100	11.381	98,568
2025-07-14	10.100	10.100	9.880	10.000	11.269	92,293
2025-07-11	9.990	10.150	9.970	10.100	11.381	209,453
2025-07-10	10.000	10.000	9.760	10.000	11.269	476,550
2025-07-09	10.000	10.150	9.990	10.000	11.269	67,444
2025-07-08	10.000	10.000	9.960	10.000	11.269	213,870
2025-07-07	10.000	10.150	9.980	10.050	11.325	180,753
2025-07-04	10.350	10.350	10.100	10.200	11.494	96,893
2025-07-03	10.300	10.350	10.100	10.350	11.663	183,385
2025-07-02	10.100	10.250	10.100	10.250	11.550	91,506
2025-07-01	10.100	10.300	10.050	10.100	11.381	205,040
2025-06-30	10.400	10.400	10.100	10.100	11.381	155,522
2025-06-27	10.550	10.550	10.350	10.500	11.832	64,982
2025-06-26	10.350	10.550	10.200	10.550	11.888	185,511
2025-06-25	10.250	10.450	10.200	10.350	11.663	215,170
2025-06-24	9.600	10.350	9.600	10.250	11.550	283,097
2025-06-23	10.100	10.250	10.100	10.250	11.550	83,056
2025-06-20	10.400	10.550	10.200	10.450	11.776	143,771
2025-06-19	10.650	10.800	10.500	10.550	11.888	173,935
2025-06-18	10.800	10.850	10.600	10.750	12.114	106,492
2025-06-17	10.900	10.950	10.750	10.800	12.170	96,738
2025-06-16	10.850	10.900	10.800	10.900	12.283	158,094
2025-06-13	11.250	11.400	11.100	11.200	12.621	92,293
2025-06-12	11.150	11.700	11.150	11.400	12.846	54,135
2025-06-11	11.450	11.450	11.200	11.400	12.846	184,016
2025-06-10	10.850	11.750	10.850	11.450	12.903	271,108
2025-06-09	10.500	10.800	10.400	10.750	12.114	193,481
2025-06-06	10.750	10.800	10.550	10.650	12.001	102,985
2025-06-05	10.600	10.850	10.600	10.750	12.114	158,357
2025-06-04	10.700	10.850	10.550	10.600	11.945	230,731
2025-06-03	10.550	10.700	10.500	10.550	11.888	119,804
2025-06-02	10.800	10.950	10.300	10.750	12.114	173,050
2025-05-29	10.950	11.000	10.800	10.800	12.170	231,619
2025-05-28	11.100	11.450	10.600	10.900	12.283	339,885
2025-05-27	11.150	11.400	11.150	11.150	12.564	101,166
2025-05-26	11.200	11.400	11.150	11.250	12.677	134,074
2025-05-23	11.700	11.700	11.400	11.450	12.903	101,255
2025-05-22	11.750	11.900	11.600	11.650	13.128	174,823
2025-05-21	11.700	11.950	11.700	11.850	13.353	130,452
2025-05-20	11.850	11.950	11.700	11.750	13.241	240,530
2025-05-19	12.150	12.200	11.850	11.900	13.410	248,921
2025-05-16	12.500	12.500	12.200	12.350	13.917	113,591
2025-05-15	12.300	12.450	12.150	12.350	13.917	114,482
2025-05-14	12.100	12.300	12.100	12.300	13.860	181,986
2025-05-13	12.850	12.850	12.000	12.050	13.579	397,617
2025-05-12	12.100	12.300	12.100	12.150	13.691	147,392
2025-05-09	12.000	12.100	11.850	12.000	13.522	151,751
2025-05-08	11.750	12.150	11.750	12.000	13.522	194,347
2025-05-07	11.700	11.800	11.650	11.750	13.241	96,791
2025-05-06	11.500	11.800	11.500	11.750	13.241	68,377

← NewerPage 6 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.