Plotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	18.200	18.200	18.100	18.100	18.100	7,000
2023-05-09	18.050	18.200	18.050	18.200	18.200	16,232
2023-05-08	18.200	18.200	18.050	18.200	18.200	31,100
2023-05-05	18.100	18.250	18.050	18.200	18.200	34,100
2023-05-04	18.200	18.200	18.050	18.150	18.150	30,000
2023-05-03	18.150	18.350	18.150	18.200	18.200	21,000
2023-05-02	18.250	18.400	18.100	18.400	18.400	109,486
2023-04-28	18.250	18.450	18.250	18.400	18.400	19,000
2023-04-27	18.300	18.400	18.200	18.400	18.400	27,500
2023-04-26	18.500	18.500	18.250	18.350	18.350	15,146
2023-04-25	18.300	18.500	18.000	18.500	18.500	125,000
2023-04-24	18.700	18.700	18.250	18.500	18.500	123,600
2023-04-21	18.800	18.850	18.600	18.750	18.750	90,100
2023-04-20	18.800	18.900	18.700	18.750	18.750	33,100
2023-04-19	18.800	18.900	18.800	18.800	18.800	26,000
2023-04-18	18.800	18.950	18.800	18.800	18.800	52,806
2023-04-17	18.850	18.950	18.800	18.900	18.900	59,410
2023-04-14	18.900	18.900	18.800	18.850	18.850	16,800
2023-04-13	19.000	19.000	18.800	18.900	18.900	32,100
2023-04-12	19.050	19.050	18.900	18.950	18.950	51,900
2023-04-11	19.100	19.100	18.800	19.000	19.000	58,800
2023-04-10	18.950	19.050	18.950	18.950	18.950	22,000
2023-04-07	19.050	19.100	18.900	18.950	18.950	80,097
2023-04-06	19.000	19.000	18.950	18.950	18.950	3,000
2023-03-31	19.150	19.150	18.950	18.950	18.950	24,189
2023-03-30	18.900	19.000	18.700	18.900	18.900	66,044
2023-03-29	18.850	19.050	18.850	19.000	19.000	27,100
2023-03-28	19.100	19.100	19.000	19.050	19.050	37,000
2023-03-27	19.050	19.050	18.900	19.000	19.000	13,844
2023-03-24	19.050	19.100	18.950	19.050	19.050	22,112
2023-03-23	18.900	19.100	18.900	19.000	19.000	39,000
2023-03-22	18.850	19.150	18.850	19.000	19.000	17,010
2023-03-21	19.300	19.300	18.850	19.000	19.000	72,000
2023-03-20	18.700	19.000	18.650	19.000	19.000	20,000
2023-03-17	19.150	19.450	18.700	19.000	19.000	31,000
2023-03-16	18.800	19.000	18.700	18.800	18.800	34,003
2023-03-15	19.250	19.250	19.000	19.100	19.100	28,258
2023-03-14	19.350	19.350	19.200	19.200	19.200	5,000
2023-03-13	19.150	19.350	19.000	19.200	19.200	26,007
2023-03-10	19.750	19.750	19.100	19.250	19.250	57,000
2023-03-09	20.350	20.350	19.600	19.650	19.650	86,993
2023-03-08	19.800	19.800	19.600	19.700	19.700	48,800
2023-03-07	19.750	19.800	19.750	19.800	19.800	29,200
2023-03-06	19.750	19.750	19.650	19.750	19.750	33,400
2023-03-03	19.900	19.900	19.700	19.700	19.700	17,999
2023-03-02	19.950	19.950	19.800	19.800	19.800	19,000
2023-03-01	19.750	19.900	19.700	19.900	19.900	51,800
2023-02-24	19.650	19.800	19.650	19.700	19.700	51,000
2023-02-23	19.650	19.650	19.550	19.550	19.550	14,101
2023-02-22	19.450	19.800	19.450	19.650	19.650	13,020
2023-02-21	19.750	19.800	19.700	19.750	19.750	25,000
2023-02-20	19.450	20.650	19.300	19.750	19.750	164,416
2023-02-17	19.200	19.400	19.100	19.400	19.400	24,500
2023-02-16	19.300	19.400	19.300	19.400	19.400	15,848
2023-02-15	19.250	19.400	19.200	19.300	19.300	22,255
2023-02-14	19.100	19.450	19.100	19.300	19.300	17,000
2023-02-13	19.150	19.200	19.150	19.200	19.200	13,111
2023-02-10	19.400	19.400	19.200	19.200	19.200	17,000
2023-02-09	19.400	19.400	19.300	19.400	19.400	10,500
2023-02-08	19.300	19.500	19.300	19.300	19.300	11,220

← NewerPage 15 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.