Princeton Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	11.500	11.800	11.500	11.750	13.241	68,377
2025-05-05	12.100	12.200	11.500	11.700	13.184	242,584
2025-05-02	12.200	12.300	12.150	12.200	13.748	110,975
2025-04-30	12.500	12.500	12.050	12.100	13.635	142,076
2025-04-29	12.050	12.300	11.950	12.300	13.860	250,317
2025-04-28	12.100	12.100	11.850	11.900	13.410	120,094
2025-04-25	12.000	12.000	11.700	11.700	13.184	163,132
2025-04-24	11.850	11.850	11.650	11.700	13.184	63,896
2025-04-23	11.700	11.900	11.700	11.800	13.297	225,504
2025-04-22	11.600	11.600	11.300	11.450	12.903	166,233
2025-04-21	12.300	12.300	11.350	11.350	12.790	188,137
2025-04-18	11.950	12.000	11.700	11.850	13.353	91,431
2025-04-17	11.900	12.050	11.800	11.950	13.466	232,507
2025-04-16	12.100	12.250	11.900	12.100	13.635	200,605
2025-04-15	11.600	12.100	11.500	12.100	13.635	301,724
2025-04-14	11.700	12.200	11.300	11.450	12.903	400,273
2025-04-11	10.900	11.200	10.200	11.150	12.564	503,188
2025-04-10	10.500	11.150	10.500	11.150	12.564	1,020,113
2025-04-09	10.150	10.400	10.150	10.150	11.438	945,114
2025-04-08	11.250	11.500	11.250	11.250	12.677	503,328
2025-04-07	12.450	12.450	12.450	12.450	14.029	157,972
2025-04-02	13.800	13.850	13.450	13.800	15.551	154,503
2025-04-01	13.500	13.900	13.100	13.900	15.663	346,298
2025-03-31	14.300	14.300	13.300	13.400	15.100	628,889
2025-03-28	15.000	15.000	14.400	14.600	16.452	500,425
2025-03-27	15.350	15.350	15.000	15.050	16.959	202,373
2025-03-26	15.350	15.400	15.300	15.350	17.297	126,026
2025-03-25	15.600	15.750	15.350	15.350	17.297	280,488
2025-03-24	15.650	15.700	15.500	15.550	17.523	179,067
2025-03-21	15.900	15.900	15.500	15.650	17.635	119,049
2025-03-20	15.650	15.900	15.650	15.700	17.692	249,539
2025-03-19	15.500	15.600	15.400	15.400	17.354	211,371
2025-03-18	15.650	15.750	15.500	15.500	17.466	214,451
2025-03-17	15.850	16.000	15.650	15.650	17.635	142,083
2025-03-14	15.550	16.150	15.500	15.850	17.861	183,699
2025-03-13	15.700	16.000	15.500	15.500	17.466	266,453
2025-03-12	15.600	15.850	15.600	15.700	17.692	141,101
2025-03-11	15.700	15.800	15.250	15.700	17.692	183,703
2025-03-10	16.050	16.050	16.050	16.050	18.086	0
2025-03-07	16.100	16.350	16.050	16.050	18.086	194,349
2025-03-06	16.800	16.800	16.150	16.200	18.255	276,921
2025-03-05	16.350	16.700	16.350	16.700	18.819	188,205
2025-03-04	16.350	16.350	16.100	16.200	18.255	217,421
2025-03-03	16.600	16.700	16.400	16.550	18.649	138,449
2025-02-27	17.400	17.400	16.750	16.750	18.875	320,371
2025-02-26	17.100	17.300	17.050	17.200	19.382	322,177
2025-02-25	17.250	17.450	16.900	17.000	19.157	199,678
2025-02-24	16.700	17.300	16.700	17.250	19.438	302,617
2025-02-21	16.750	17.050	16.700	16.850	18.988	165,064
2025-02-20	17.300	17.350	16.750	16.750	18.875	364,758
2025-02-19	16.650	17.250	16.650	17.150	19.326	411,160
2025-02-18	16.500	16.800	16.300	16.650	18.762	206,315
2025-02-17	16.300	16.550	16.200	16.450	18.537	279,566
2025-02-14	16.500	16.550	16.100	16.300	18.368	285,884
2025-02-13	15.300	16.400	15.300	16.400	18.480	844,224
2025-02-12	15.450	15.450	15.050	15.200	17.128	221,876
2025-02-11	15.600	15.750	15.200	15.300	17.241	264,665
2025-02-10	15.950	15.950	15.450	15.550	17.523	272,470
2025-02-07	15.750	16.100	15.600	16.100	18.142	189,068
2025-02-06	15.550	15.800	15.550	15.750	17.748	173,079

← NewerPage 7 of 21 · 1,221 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.