Plotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	17.000	17.050	16.950	16.950	16.950	302,000
2024-05-03	17.000	17.200	16.900	16.950	16.950	236,010
2024-05-02	17.100	17.150	16.650	17.050	17.050	473,000
2024-04-30	17.100	17.250	17.050	17.100	17.100	954,400
2024-04-29	17.100	17.300	17.000	17.100	17.100	473,210
2024-04-26	17.150	17.350	17.000	17.100	17.100	425,000
2024-04-25	17.700	17.700	17.050	17.100	17.100	364,000
2024-04-24	17.750	17.750	17.550	17.650	17.650	191,791
2024-04-23	17.900	17.950	17.600	17.700	17.700	252,012
2024-04-22	18.050	18.500	17.850	17.850	17.850	600,000
2024-04-19	18.100	18.100	17.500	17.950	17.950	443,160
2024-04-18	18.200	18.250	17.800	18.100	18.100	440,400
2024-04-17	18.000	18.350	18.000	18.100	18.100	369,130
2024-04-16	18.300	18.300	17.850	17.950	17.950	501,208
2024-04-15	18.700	18.700	18.350	18.400	18.400	313,000
2024-04-12	18.650	18.700	18.400	18.700	18.700	360,064
2024-04-11	19.000	19.250	18.600	18.900	18.900	1,471,500
2024-04-10	18.000	18.300	17.850	18.100	18.100	216,000
2024-04-09	17.850	17.950	17.750	17.800	17.800	193,350
2024-04-08	18.000	18.100	17.700	17.850	17.850	186,310
2024-04-03	18.100	18.150	17.800	18.000	18.000	248,000
2024-04-02	18.200	18.600	18.200	18.250	18.250	338,800
2024-04-01	18.300	18.300	18.000	18.250	18.250	342,336
2024-03-29	18.300	18.300	17.850	17.850	17.850	365,000
2024-03-28	18.350	18.400	18.150	18.200	18.200	180,187
2024-03-27	18.200	18.350	18.150	18.250	18.250	286,000
2024-03-26	18.700	18.700	18.100	18.150	18.150	586,170
2024-03-25	18.600	18.800	18.500	18.700	18.700	461,720
2024-03-22	18.550	19.000	18.500	18.500	18.500	393,839
2024-03-21	18.800	18.950	18.550	18.600	18.600	381,115
2024-03-20	19.550	19.550	18.700	18.700	18.700	907,486
2024-03-19	19.600	19.700	19.550	19.600	19.600	357,524
2024-03-18	19.750	19.750	19.550	19.600	19.600	258,050
2024-03-15	19.350	19.900	19.350	19.550	19.550	357,247
2024-03-14	19.700	19.850	19.350	19.650	19.650	376,000
2024-03-13	20.100	20.100	19.300	19.600	19.600	843,700
2024-03-12	20.100	20.300	20.050	20.150	20.150	356,743
2024-03-11	19.700	20.300	19.700	20.100	20.100	553,498
2024-03-08	20.250	20.350	19.350	19.700	19.700	1,382,833
2024-03-07	21.500	21.500	20.100	20.100	20.100	2,496,397
2024-03-06	22.400	22.600	21.400	21.450	21.450	3,303,899
2024-03-05	21.200	21.800	21.200	21.800	21.800	1,965,010
2024-03-04	21.100	21.700	21.100	21.200	21.200	1,731,264
2024-03-01	22.000	22.100	21.050	21.250	21.250	5,872,919
2024-02-29	20.200	22.000	20.200	22.000	22.000	5,402,383
2024-02-27	19.250	20.450	18.900	20.000	20.000	5,003,310
2024-02-26	19.600	19.700	19.050	19.250	19.250	3,437,100
2024-02-23	18.300	19.450	18.100	19.350	19.350	8,910,679
2024-02-22	18.000	18.300	17.850	18.200	18.200	3,367,731
2024-02-21	18.000	18.200	17.750	17.950	17.950	1,394,518
2024-02-20	19.000	19.100	17.850	17.850	17.850	2,769,201
2024-02-19	16.950	18.450	16.950	18.450	18.450	1,860,447
2024-02-16	16.500	16.850	16.500	16.800	16.800	160,160
2024-02-15	16.450	16.600	16.350	16.400	16.400	114,900
2024-02-05	16.400	16.550	16.350	16.500	16.500	52,000
2024-02-02	16.550	16.600	16.400	16.450	16.450	61,000
2024-02-01	16.500	16.600	16.450	16.550	16.550	36,900
2024-01-31	16.600	16.600	16.450	16.450	16.450	48,000
2024-01-30	16.650	16.650	16.500	16.500	16.500	43,000
2024-01-29	16.650	16.650	16.450	16.600	16.600	95,130

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-13	1.0132 TWD
2021-12-16	0.9000 TWD
2021-09-08	0.5000 TWD
2020-07-28	0.4033 TWD
2019-07-16	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.