Plotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16.550	16.750	16.550	16.650	16.650	51,200
2024-01-25	16.500	16.700	16.500	16.650	16.650	79,000
2024-01-24	16.750	16.750	16.450	16.500	16.500	83,395
2024-01-23	16.700	16.700	16.500	16.550	16.550	21,100
2024-01-22	16.750	16.750	16.550	16.700	16.700	42,891
2024-01-19	16.450	16.800	16.450	16.600	16.600	41,150
2024-01-18	16.550	16.750	16.400	16.450	16.450	69,100
2024-01-17	16.700	16.700	16.400	16.550	16.550	187,256
2024-01-16	17.200	17.200	16.750	16.800	16.800	161,000
2024-01-15	17.400	17.400	17.100	17.150	17.150	150,100
2024-01-12	17.350	17.350	17.100	17.200	17.200	96,007
2024-01-11	17.200	17.500	17.100	17.100	17.100	393,106
2024-01-10	17.000	17.150	17.000	17.150	17.150	83,900
2024-01-09	17.150	17.800	17.000	17.150	17.150	409,100
2024-01-08	17.100	17.250	17.050	17.150	17.150	166,000
2024-01-05	16.550	17.600	16.450	17.050	17.050	401,697
2024-01-04	16.300	16.550	16.300	16.450	16.450	114,000
2024-01-03	16.350	16.400	16.200	16.400	16.400	92,000
2024-01-02	16.450	16.500	16.300	16.350	16.350	258,000
2023-12-29	16.300	16.500	16.300	16.450	16.450	243,000
2023-12-28	16.450	16.550	16.250	16.350	16.350	223,100
2023-12-27	16.150	16.950	16.150	16.450	16.450	668,000
2023-12-26	16.100	16.250	16.000	16.200	16.200	120,500
2023-12-25	16.100	16.250	16.100	16.100	16.100	63,900
2023-12-22	16.100	16.150	16.100	16.100	16.100	46,800
2023-12-21	16.000	16.250	16.000	16.050	16.050	59,000
2023-12-20	16.050	16.150	16.050	16.150	16.150	11,600
2023-12-19	16.200	16.250	16.000	16.150	16.150	51,000
2023-12-18	16.200	16.200	16.100	16.200	16.200	56,599
2023-12-15	16.300	16.350	16.100	16.100	16.100	60,408
2023-12-14	16.250	16.300	16.200	16.300	16.300	40,800
2023-12-13	16.300	16.300	16.100	16.250	16.250	76,193
2023-12-12	16.200	16.200	16.100	16.200	16.200	56,800
2023-12-11	16.200	16.300	16.000	16.000	16.000	228,307
2023-12-08	16.200	16.200	16.100	16.150	16.150	40,500
2023-12-07	16.150	16.250	16.150	16.150	16.150	99,000
2023-12-06	16.050	16.250	16.000	16.150	16.150	118,371
2023-12-05	15.900	16.000	15.900	16.000	16.000	40,000
2023-12-04	16.150	16.150	15.900	16.050	16.050	39,300
2023-12-01	16.050	16.200	15.950	16.050	16.050	84,000
2023-11-30	16.200	16.200	16.000	16.000	16.000	29,067
2023-11-29	16.200	16.250	16.000	16.100	16.100	15,000
2023-11-28	16.000	16.200	16.000	16.200	16.200	27,296
2023-11-27	16.300	16.300	16.150	16.150	16.150	32,000
2023-11-24	16.300	16.300	16.200	16.300	16.300	35,400
2023-11-23	16.300	16.500	16.250	16.300	16.300	152,000
2023-11-22	16.100	16.300	16.100	16.300	16.300	125,000
2023-11-21	16.000	16.400	15.950	16.200	16.200	260,000
2023-11-20	15.900	16.000	15.800	16.000	16.000	108,004
2023-11-17	15.850	15.900	15.750	15.900	15.900	28,267
2023-11-16	16.100	16.100	15.500	15.950	15.950	411,100
2023-11-15	16.150	16.200	16.000	16.000	16.000	250,100
2023-11-14	16.200	16.200	16.000	16.200	16.200	115,486
2023-11-13	16.300	16.450	16.050	16.350	16.350	172,205
2023-11-10	16.550	16.550	16.450	16.450	16.450	6,600
2023-11-09	16.600	16.700	16.300	16.550	16.550	169,000
2023-11-08	16.750	16.750	16.600	16.600	16.600	21,061
2023-11-07	16.700	16.700	16.650	16.650	16.650	33,100
2023-11-06	16.800	16.800	16.700	16.700	16.700	22,100
2023-11-03	16.850	16.850	16.550	16.700	16.700	55,152

← NewerPage 12 of 21 · 1,220 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.