Princeton Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 15.450 | 15.650 | 15.300 | 15.650 | 17.635 | 196,216 |
| 2025-02-04 | 15.250 | 15.350 | 15.000 | 15.350 | 17.297 | 140,231 |
| 2025-02-03 | 15.450 | 15.450 | 14.950 | 15.350 | 17.297 | 161,567 |
| 2025-01-22 | 15.550 | 15.650 | 15.300 | 15.450 | 17.410 | 194,346 |
| 2025-01-21 | 15.900 | 15.950 | 15.650 | 15.650 | 17.635 | 78,980 |
| 2025-01-20 | 15.650 | 15.900 | 15.550 | 15.900 | 17.917 | 157,074 |
| 2025-01-17 | 15.600 | 15.700 | 15.400 | 15.500 | 17.466 | 135,776 |
| 2025-01-16 | 15.650 | 15.750 | 15.150 | 15.700 | 17.692 | 157,961 |
| 2025-01-15 | 15.200 | 15.700 | 15.200 | 15.550 | 17.523 | 260,903 |
| 2025-01-14 | 15.100 | 15.300 | 15.100 | 15.150 | 17.072 | 123,352 |
| 2025-01-13 | 15.200 | 15.200 | 14.200 | 15.000 | 16.903 | 922,923 |
| 2025-01-10 | 15.650 | 15.700 | 15.350 | 15.450 | 17.410 | 328,347 |
| 2025-01-09 | 16.400 | 16.400 | 15.400 | 15.650 | 17.635 | 439,275 |
| 2025-01-08 | 16.200 | 16.250 | 15.950 | 16.250 | 18.311 | 203,220 |
| 2025-01-07 | 16.750 | 16.750 | 16.150 | 16.200 | 18.255 | 251,141 |
| 2025-01-06 | 16.500 | 16.750 | 16.450 | 16.550 | 18.649 | 296,400 |
| 2025-01-03 | 16.800 | 16.950 | 16.450 | 16.500 | 18.593 | 154,412 |
| 2025-01-02 | 17.050 | 17.050 | 16.600 | 16.600 | 18.706 | 210,319 |
| 2024-12-31 | 16.850 | 17.000 | 16.700 | 17.000 | 19.157 | 121,577 |
| 2024-12-30 | 17.250 | 17.250 | 16.950 | 16.950 | 19.100 | 168,610 |
| 2024-12-27 | 17.300 | 17.400 | 17.150 | 17.250 | 19.438 | 154,412 |
| 2024-12-26 | 17.200 | 17.650 | 17.200 | 17.400 | 19.607 | 301,724 |
| 2024-12-25 | 17.200 | 17.500 | 17.150 | 17.300 | 19.495 | 255,578 |
| 2024-12-24 | 16.700 | 17.300 | 16.700 | 17.050 | 19.213 | 472,998 |
| 2024-12-23 | 16.400 | 16.950 | 16.400 | 16.550 | 18.649 | 353,195 |
| 2024-12-20 | 16.750 | 17.000 | 16.300 | 16.300 | 18.368 | 288,413 |
| 2024-12-19 | 16.800 | 17.000 | 16.600 | 16.750 | 18.875 | 247,591 |
| 2024-12-18 | 16.900 | 16.950 | 16.700 | 16.900 | 19.044 | 252,916 |
| 2024-12-17 | 16.550 | 17.000 | 16.550 | 16.900 | 19.044 | 428,626 |
| 2024-12-16 | 17.400 | 17.450 | 16.500 | 16.700 | 18.819 | 655,807 |
| 2024-12-13 | 17.750 | 17.750 | 17.200 | 17.450 | 19.664 | 381,593 |
| 2024-12-12 | 18.000 | 18.300 | 17.800 | 17.850 | 20.114 | 449,924 |
| 2024-12-11 | 18.400 | 18.400 | 17.900 | 17.950 | 20.227 | 272,439 |
| 2024-12-10 | 18.650 | 18.950 | 18.350 | 18.350 | 20.678 | 222,743 |
| 2024-12-09 | 18.950 | 18.950 | 18.650 | 18.700 | 21.072 | 185,472 |
| 2024-12-06 | 18.650 | 18.950 | 18.650 | 18.950 | 21.354 | 201,445 |
| 2024-12-05 | 19.200 | 19.200 | 18.700 | 18.800 | 21.185 | 208,545 |
| 2024-12-04 | 18.400 | 19.000 | 18.400 | 19.000 | 21.410 | 274,214 |
| 2024-12-03 | 18.300 | 18.800 | 18.300 | 18.350 | 20.678 | 347,870 |
| 2024-12-02 | 18.650 | 18.650 | 18.200 | 18.300 | 20.621 | 266,227 |
| 2024-11-29 | 17.900 | 18.400 | 17.900 | 18.350 | 20.678 | 269,777 |
| 2024-11-28 | 18.800 | 18.800 | 18.100 | 18.200 | 20.509 | 427,739 |
| 2024-11-27 | 19.450 | 19.450 | 18.800 | 18.800 | 21.185 | 242,267 |
| 2024-11-26 | 19.550 | 19.600 | 19.200 | 19.250 | 21.692 | 265,340 |
| 2024-11-25 | 19.800 | 19.800 | 19.400 | 19.400 | 21.861 | 170,385 |
| 2024-11-22 | 19.750 | 19.900 | 19.500 | 19.500 | 21.974 | 212,982 |
| 2024-11-21 | 18.750 | 20.000 | 18.750 | 19.650 | 22.143 | 469,448 |
| 2024-11-20 | 19.100 | 19.200 | 18.850 | 18.850 | 21.241 | 203,414 |
| 2024-11-19 | 18.800 | 19.050 | 18.800 | 18.900 | 21.298 | 230,730 |
| 2024-11-18 | 19.050 | 19.100 | 18.800 | 18.850 | 21.241 | 208,545 |
| 2024-11-15 | 19.000 | 19.250 | 19.000 | 19.050 | 21.467 | 164,173 |
| 2024-11-14 | 19.150 | 19.300 | 18.900 | 19.000 | 21.410 | 292,850 |
| 2024-11-13 | 19.100 | 19.450 | 18.900 | 19.150 | 21.579 | 278,651 |
| 2024-11-12 | 19.400 | 19.500 | 19.100 | 19.100 | 21.523 | 354,082 |
| 2024-11-11 | 19.950 | 19.950 | 19.400 | 19.700 | 22.199 | 405,553 |
| 2024-11-08 | 20.850 | 20.850 | 19.950 | 20.000 | 22.537 | 571,502 |
| 2024-11-07 | 20.100 | 21.000 | 19.950 | 20.850 | 23.495 | 517,369 |
| 2024-11-06 | 19.900 | 20.300 | 19.900 | 19.950 | 22.481 | 194,346 |
| 2024-11-05 | 19.900 | 20.400 | 19.850 | 19.900 | 22.424 | 228,068 |
| 2024-11-04 | 20.100 | 20.150 | 19.900 | 19.900 | 22.424 | 177,485 |
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.