Plotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.800	19.800	19.100	19.600	19.600	65,700
2022-11-02	19.550	19.850	19.550	19.800	19.800	27,000
2022-11-01	19.550	19.800	19.550	19.800	19.800	109,000
2022-10-31	19.600	19.800	19.500	19.650	19.650	100,169
2022-10-28	19.550	19.550	19.350	19.500	19.500	75,496
2022-10-27	19.150	19.550	19.150	19.550	19.550	109,800
2022-10-26	19.150	19.150	18.700	19.000	19.000	82,000
2022-10-25	18.900	19.150	18.600	19.000	19.000	58,200
2022-10-24	18.600	18.900	18.400	18.900	18.900	111,700
2022-10-21	18.400	18.400	18.000	18.400	18.400	89,735
2022-10-20	18.600	18.600	17.950	18.400	18.400	72,000
2022-10-19	19.200	19.200	18.050	18.400	18.400	239,000
2022-10-18	17.500	17.950	17.400	17.950	17.950	69,000
2022-10-17	17.350	17.450	16.900	17.400	17.400	92,000
2022-10-14	17.150	17.700	17.150	17.550	17.550	144,596
2022-10-13	17.400	17.650	16.700	17.150	17.150	208,295
2022-10-12	17.350	17.450	16.500	17.400	17.400	754,205
2022-10-11	19.850	19.850	18.000	18.000	18.000	532,001
2022-10-07	19.600	20.200	19.600	20.000	20.000	53,000
2022-10-06	20.400	20.400	20.100	20.200	20.200	81,200
2022-10-05	20.250	20.400	20.100	20.200	20.200	223,670
2022-10-04	20.500	20.500	20.150	20.250	20.250	84,200
2022-10-03	20.700	20.700	20.200	20.400	20.400	93,030
2022-09-30	21.200	21.200	20.350	20.750	20.750	146,004
2022-09-29	21.400	21.450	21.200	21.200	21.200	81,000
2022-09-28	21.950	21.950	21.200	21.400	21.400	82,003
2022-09-27	21.500	21.950	21.450	21.800	21.800	71,100
2022-09-26	21.650	21.650	21.050	21.550	21.550	135,000
2022-09-23	21.750	21.800	21.500	21.650	21.650	47,000
2022-09-22	21.550	22.200	21.400	21.650	21.650	80,227
2022-09-21	21.800	22.350	21.700	21.700	21.700	129,300
2022-09-20	21.700	21.700	21.500	21.700	21.700	57,673
2022-09-19	22.250	22.250	21.500	21.650	21.650	113,000
2022-09-16	22.500	22.900	22.250	22.250	22.250	157,500
2022-09-15	22.600	22.750	22.550	22.750	22.750	66,317
2022-09-14	22.500	22.850	22.400	22.800	22.800	138,000
2022-09-13	23.000	23.000	22.650	22.800	22.800	63,500
2022-09-12	22.900	23.300	22.700	22.800	22.800	148,900
2022-09-08	23.000	23.300	22.800	22.900	22.900	141,449
2022-09-07	23.000	23.350	22.600	22.850	22.850	194,000
2022-09-06	24.350	24.350	23.000	23.000	23.000	415,093
2022-09-05	23.000	23.700	23.000	23.200	23.200	374,757
2022-09-02	23.650	23.650	23.100	23.100	23.100	147,800
2022-09-01	23.600	23.900	23.350	23.350	23.350	261,301
2022-08-31	22.900	23.800	22.900	23.600	23.600	345,948
2022-08-30	22.900	23.100	22.900	22.950	22.950	56,400
2022-08-29	22.500	23.250	22.400	23.000	23.000	74,673
2022-08-26	23.250	23.600	23.100	23.250	23.250	156,673
2022-08-25	23.050	23.300	23.050	23.200	23.200	107,900
2022-08-24	23.250	23.250	23.000	23.100	23.100	93,200
2022-08-23	23.400	23.400	23.000	23.100	23.100	109,100
2022-08-22	23.700	23.950	23.600	23.750	23.750	52,000
2022-08-19	23.650	23.950	23.500	23.700	23.700	221,010
2022-08-18	23.850	24.000	23.550	23.600	23.600	218,372
2022-08-17	24.100	24.350	23.900	23.900	23.900	210,370
2022-08-16	24.200	24.550	24.050	24.100	24.100	358,406
2022-08-15	24.350	25.000	24.200	24.200	24.200	956,404
2022-08-12	23.900	24.400	23.750	24.100	24.100	802,500
2022-08-11	23.000	23.900	22.800	23.650	23.650	371,000
2022-08-10	22.550	23.100	22.550	23.100	23.100	73,500

← NewerPage 17 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.