Plotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	17.200	17.300	17.150	17.250	17.250	60,000
2023-08-04	17.300	17.450	17.050	17.250	17.250	163,000
2023-08-02	17.400	17.400	17.300	17.300	17.300	25,127
2023-08-01	17.400	17.450	17.350	17.400	17.400	69,873
2023-07-31	17.300	17.400	17.300	17.350	17.350	21,016
2023-07-28	17.450	17.450	17.400	17.400	17.400	71,100
2023-07-27	17.450	17.450	17.300	17.400	17.400	84,500
2023-07-26	17.350	17.500	17.300	17.450	17.450	106,032
2023-07-25	17.500	17.500	17.200	17.500	17.500	67,400
2023-07-24	17.350	17.500	17.200	17.500	17.500	100,000
2023-07-21	17.500	17.500	17.300	17.500	17.500	41,000
2023-07-20	17.300	17.500	17.300	17.500	17.500	24,000
2023-07-19	17.500	17.500	17.350	17.500	17.500	21,000
2023-07-18	17.500	17.500	17.350	17.500	17.500	73,400
2023-07-17	17.350	17.550	17.350	17.550	17.550	16,800
2023-07-14	17.400	17.600	17.300	17.400	17.400	34,000
2023-07-13	17.600	17.600	17.500	17.550	17.550	39,226
2023-07-12	17.500	17.500	17.400	17.500	17.500	52,000
2023-07-11	17.650	17.650	17.500	17.500	17.500	40,005
2023-07-10	17.550	17.650	17.550	17.550	17.550	32,000
2023-07-07	17.550	17.550	17.400	17.550	17.550	32,800
2023-07-06	17.550	17.600	17.500	17.550	17.550	18,000
2023-07-05	17.550	17.800	17.550	17.550	17.550	50,000
2023-07-04	17.650	17.650	17.550	17.550	17.550	57,000
2023-07-03	17.650	17.750	17.600	17.650	17.650	58,000
2023-06-30	17.950	17.950	17.650	17.700	17.700	18,072
2023-06-29	17.800	17.850	17.750	17.750	17.750	45,000
2023-06-28	17.900	17.900	17.650	17.800	17.800	46,000
2023-06-27	17.950	18.050	17.700	17.900	17.900	112,000
2023-06-26	17.550	18.200	17.550	18.000	18.000	252,183
2023-06-21	17.500	17.550	17.350	17.550	17.550	57,224
2023-06-20	17.400	17.500	17.350	17.500	17.500	27,117
2023-06-19	17.400	17.550	17.400	17.400	17.400	35,400
2023-06-16	17.450	17.550	17.450	17.500	17.500	28,397
2023-06-15	17.500	17.550	17.400	17.550	17.550	31,280
2023-06-14	17.500	17.500	17.300	17.450	17.450	32,993
2023-06-13	17.400	17.500	17.200	17.500	17.500	77,100
2023-06-12	17.350	17.500	17.350	17.450	17.450	53,000
2023-06-09	17.450	17.600	17.450	17.550	17.550	50,000
2023-06-08	17.500	17.600	17.500	17.500	17.500	20,600
2023-06-07	17.600	17.600	17.550	17.550	17.550	13,100
2023-06-06	17.550	17.550	17.500	17.500	17.500	29,700
2023-06-05	17.650	17.650	17.500	17.600	17.600	39,660
2023-06-02	17.650	17.700	17.600	17.650	17.650	21,241
2023-06-01	17.650	17.800	17.600	17.650	17.650	58,000
2023-05-31	17.700	17.700	17.550	17.600	17.600	21,200
2023-05-30	17.650	17.800	17.500	17.550	17.550	30,999
2023-05-29	17.750	17.750	17.350	17.650	17.650	77,600
2023-05-26	17.500	17.800	17.450	17.500	17.500	70,000
2023-05-25	17.600	17.600	17.150	17.500	17.500	117,700
2023-05-24	17.650	17.700	17.550	17.650	17.650	46,201
2023-05-23	17.600	17.800	17.600	17.650	17.650	23,000
2023-05-22	17.700	18.300	17.600	17.600	17.600	62,121
2023-05-19	17.600	17.750	17.550	17.600	17.600	33,097
2023-05-18	17.650	17.800	17.600	17.700	17.700	53,400
2023-05-17	17.850	17.850	17.600	17.650	17.650	88,000
2023-05-16	17.500	17.900	17.500	17.800	17.800	21,004
2023-05-15	17.900	17.900	17.300	17.600	17.600	132,800
2023-05-12	18.100	18.100	18.000	18.000	18.000	10,400
2023-05-11	18.000	18.150	18.000	18.000	18.000	38,000

← NewerPage 14 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.