Plotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	19.300	19.500	19.300	19.300	19.300	11,220
2023-02-07	19.050	19.250	19.050	19.250	19.250	19,390
2023-02-06	19.050	19.200	19.050	19.200	19.200	10,000
2023-02-03	19.300	19.300	19.150	19.300	19.300	16,700
2023-02-02	19.350	19.400	19.350	19.400	19.400	21,800
2023-02-01	19.200	19.300	19.200	19.300	19.300	39,900
2023-01-31	19.200	19.250	19.150	19.200	19.200	46,200
2023-01-30	19.300	19.300	19.150	19.200	19.200	25,843
2023-01-17	18.900	19.400	18.900	19.400	19.400	46,066
2023-01-16	18.850	18.950	18.650	18.950	18.950	33,192
2023-01-13	18.800	18.950	18.800	18.900	18.900	8,000
2023-01-12	18.950	19.000	18.800	19.000	19.000	16,000
2023-01-11	18.950	19.000	18.850	19.000	19.000	13,000
2023-01-10	19.000	19.000	18.900	19.000	19.000	28,500
2023-01-09	19.000	19.000	19.000	19.000	19.000	18,193
2023-01-06	19.000	19.050	18.900	19.000	19.000	16,000
2023-01-05	19.100	19.150	18.900	19.150	19.150	26,000
2023-01-04	19.100	19.150	18.900	19.150	19.150	14,100
2023-01-03	19.050	19.100	18.800	19.100	19.100	55,855
2022-12-30	18.850	19.000	18.700	19.000	19.000	78,079
2022-12-29	19.750	19.750	18.950	19.050	19.050	84,200
2022-12-28	19.250	19.450	19.150	19.350	19.350	59,000
2022-12-27	19.350	19.550	19.250	19.250	19.250	42,000
2022-12-26	19.050	19.500	19.050	19.500	19.500	72,000
2022-12-23	19.050	19.300	19.000	19.200	19.200	130,000
2022-12-22	19.400	19.600	18.950	19.400	19.400	53,596
2022-12-21	19.500	19.900	19.250	19.500	19.500	31,400
2022-12-20	20.350	20.350	19.200	19.650	19.650	69,000
2022-12-19	19.850	20.200	19.500	19.750	19.750	33,900
2022-12-16	20.350	20.450	19.800	20.000	20.000	93,304
2022-12-15	21.250	21.250	20.350	20.650	20.650	2,038,846
2022-12-14	20.900	20.950	20.250	20.950	20.950	183,403
2022-12-13	20.200	21.800	19.900	21.150	21.150	1,581,800
2022-12-12	19.100	20.550	19.100	20.250	20.250	897,201
2022-12-09	19.450	19.450	19.300	19.300	19.300	47,000
2022-12-08	19.300	19.450	19.300	19.400	19.400	24,034
2022-12-07	19.350	19.400	19.200	19.300	19.300	21,008
2022-12-06	19.500	19.500	19.200	19.400	19.400	29,000
2022-12-05	19.200	19.500	19.200	19.400	19.400	53,000
2022-12-02	19.450	19.450	19.000	19.050	19.050	67,700
2022-12-01	19.450	19.500	19.200	19.450	19.450	26,900
2022-11-30	19.250	19.300	19.200	19.300	19.300	42,627
2022-11-29	19.150	19.500	18.600	19.500	19.500	183,400
2022-11-28	18.800	19.200	18.800	19.150	19.150	23,001
2022-11-25	19.300	19.300	19.150	19.150	19.150	2,000
2022-11-24	19.450	19.450	19.100	19.200	19.200	23,040
2022-11-23	19.100	19.500	18.750	19.500	19.500	88,000
2022-11-22	19.200	19.200	18.800	19.100	19.100	22,200
2022-11-21	19.000	19.000	18.950	19.000	19.000	7,400
2022-11-18	19.050	19.200	18.900	18.950	18.950	30,006
2022-11-17	19.150	19.250	18.950	19.150	19.150	68,100
2022-11-16	19.200	19.500	19.150	19.250	19.250	91,135
2022-11-15	19.150	19.400	19.150	19.400	19.400	65,900
2022-11-14	19.100	19.400	19.100	19.400	19.400	53,000
2022-11-11	19.200	19.350	19.050	19.300	19.300	48,000
2022-11-10	19.250	19.400	19.150	19.300	19.300	18,003
2022-11-09	19.650	19.650	19.150	19.250	19.250	60,200
2022-11-08	19.500	19.800	19.450	19.600	19.600	49,000
2022-11-07	19.600	19.800	19.450	19.600	19.600	30,477
2022-11-04	19.350	19.600	19.300	19.600	19.600	20,100

← NewerPage 16 of 21 · 1,221 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.