Princeton Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 19.800 | 20.200 | 19.450 | 20.200 | 22.763 | 248,479 |
| 2024-10-30 | 20.350 | 20.350 | 20.000 | 20.000 | 22.537 | 291,963 |
| 2024-10-29 | 20.800 | 20.800 | 20.250 | 20.350 | 22.932 | 220,969 |
| 2024-10-28 | 21.100 | 21.200 | 20.750 | 20.800 | 23.439 | 291,963 |
| 2024-10-25 | 21.200 | 21.250 | 21.050 | 21.100 | 23.777 | 195,233 |
| 2024-10-24 | 21.350 | 21.550 | 21.150 | 21.200 | 23.889 | 219,194 |
| 2024-10-23 | 21.450 | 21.600 | 21.350 | 21.400 | 24.115 | 276,876 |
| 2024-10-22 | 21.800 | 21.800 | 21.550 | 21.600 | 24.340 | 134,001 |
| 2024-10-21 | 21.350 | 21.750 | 21.300 | 21.750 | 24.509 | 276,876 |
| 2024-10-18 | 22.050 | 22.050 | 21.250 | 21.250 | 23.946 | 535,117 |
| 2024-10-17 | 22.250 | 22.250 | 21.850 | 22.000 | 24.791 | 227,181 |
| 2024-10-16 | 22.000 | 22.000 | 21.800 | 21.900 | 24.678 | 273,327 |
| 2024-10-15 | 21.650 | 22.650 | 21.650 | 22.050 | 24.847 | 922,923 |
| 2024-10-14 | 21.200 | 21.550 | 21.150 | 21.500 | 24.227 | 285,751 |
| 2024-10-11 | 21.400 | 21.600 | 21.250 | 21.250 | 23.946 | 177,485 |
| 2024-10-09 | 21.550 | 21.800 | 21.400 | 21.400 | 24.115 | 310,599 |
| 2024-10-08 | 21.900 | 21.900 | 21.450 | 21.550 | 24.284 | 246,704 |
| 2024-10-07 | 21.950 | 22.000 | 21.700 | 21.700 | 24.453 | 261,790 |
| 2024-10-04 | 22.150 | 22.150 | 21.750 | 21.950 | 24.735 | 186,359 |
| 2024-10-01 | 22.350 | 22.350 | 21.950 | 22.150 | 24.960 | 237,830 |
| 2024-09-30 | 22.300 | 22.450 | 22.150 | 22.300 | 25.129 | 317,698 |
| 2024-09-27 | 22.300 | 22.600 | 22.150 | 22.200 | 25.016 | 557,303 |
| 2024-09-26 | 22.000 | 22.500 | 21.750 | 22.200 | 25.016 | 596,350 |
| 2024-09-25 | 21.550 | 21.950 | 21.450 | 21.850 | 24.622 | 447,262 |
| 2024-09-24 | 21.100 | 21.400 | 21.000 | 21.350 | 24.058 | 233,393 |
| 2024-09-23 | 21.050 | 21.300 | 20.950 | 21.050 | 23.720 | 231,618 |
| 2024-09-20 | 21.700 | 21.700 | 20.950 | 20.950 | 23.608 | 250,254 |
| 2024-09-19 | 20.900 | 21.300 | 20.900 | 21.250 | 23.946 | 267,115 |
| 2024-09-18 | 20.950 | 21.150 | 20.900 | 20.900 | 23.551 | 240,492 |
| 2024-09-16 | 20.650 | 20.900 | 20.600 | 20.900 | 23.551 | 173,935 |
| 2024-09-13 | 20.650 | 20.650 | 20.350 | 20.500 | 23.101 | 271,552 |
| 2024-09-12 | 20.500 | 20.650 | 20.350 | 20.500 | 23.101 | 266,227 |
| 2024-09-11 | 20.400 | 20.600 | 20.050 | 20.050 | 22.593 | 191,684 |
| 2024-09-10 | 21.150 | 21.250 | 20.300 | 20.350 | 22.932 | 284,863 |
| 2024-09-09 | 20.550 | 21.050 | 20.500 | 21.000 | 23.664 | 167,723 |
| 2024-09-06 | 21.100 | 21.300 | 20.850 | 21.000 | 23.664 | 133,113 |
| 2024-09-05 | 21.350 | 21.650 | 21.050 | 21.050 | 23.720 | 146,425 |
| 2024-09-04 | 21.800 | 21.800 | 21.050 | 21.150 | 23.833 | 340,771 |
| 2024-09-03 | 22.750 | 22.750 | 22.200 | 22.250 | 25.073 | 208,545 |
| 2024-09-02 | 23.000 | 23.000 | 22.550 | 22.650 | 25.523 | 277,764 |
| 2024-08-30 | 22.900 | 23.000 | 22.750 | 22.850 | 25.749 | 220,081 |
| 2024-08-29 | 22.700 | 22.900 | 22.550 | 22.750 | 25.636 | 167,723 |
| 2024-08-28 | 22.550 | 22.850 | 22.450 | 22.750 | 25.636 | 231,618 |
| 2024-08-27 | 22.550 | 22.650 | 22.500 | 22.550 | 25.411 | 205,882 |
| 2024-08-26 | 22.500 | 22.950 | 22.500 | 22.600 | 25.467 | 233,393 |
| 2024-08-23 | 22.800 | 22.850 | 22.350 | 22.600 | 25.467 | 313,261 |
| 2024-08-22 | 22.950 | 23.000 | 22.500 | 23.000 | 25.918 | 690,417 |
| 2024-08-21 | 22.150 | 23.300 | 22.150 | 22.900 | 25.805 | 1,696,758 |
| 2024-08-20 | 21.750 | 22.200 | 21.600 | 21.950 | 24.735 | 361,182 |
| 2024-08-19 | 21.150 | 21.650 | 21.100 | 21.500 | 24.227 | 292,850 |
| 2024-08-16 | 21.400 | 22.000 | 21.200 | 21.200 | 23.889 | 302,612 |
| 2024-08-15 | 21.050 | 21.250 | 21.000 | 21.150 | 23.833 | 258,240 |
| 2024-08-14 | 20.950 | 21.300 | 20.800 | 20.900 | 23.551 | 294,625 |
| 2024-08-13 | 21.000 | 21.000 | 20.650 | 20.850 | 23.495 | 219,194 |
| 2024-08-12 | 20.750 | 21.200 | 20.750 | 20.850 | 23.495 | 366,506 |
| 2024-08-09 | 21.250 | 21.350 | 20.900 | 20.900 | 23.551 | 427,739 |
| 2024-08-08 | 20.850 | 21.150 | 20.600 | 20.950 | 23.608 | 239,605 |
| 2024-08-07 | 19.850 | 21.150 | 19.850 | 21.100 | 23.777 | 656,695 |
| 2024-08-06 | 20.100 | 20.500 | 18.550 | 19.850 | 22.368 | 1,221,098 |
| 2024-08-05 | 22.000 | 22.000 | 20.300 | 20.300 | 22.875 | 1,009,003 |
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.