Plotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	22.900	23.000	22.800	22.850	22.850	57,000
2022-08-08	22.700	22.900	22.450	22.850	22.850	35,000
2022-08-05	22.350	23.000	22.350	22.900	22.900	49,000
2022-08-04	22.550	22.750	22.300	22.750	22.750	68,000
2022-08-03	22.950	22.950	22.950	22.950	22.950	5,101
2022-08-02	22.900	23.100	22.900	22.950	22.950	28,000
2022-08-01	23.200	23.200	23.000	23.050	23.050	53,800
2022-07-29	23.350	23.350	23.200	23.200	23.200	5,000
2022-07-28	23.350	23.350	22.950	23.200	23.200	72,100
2022-07-27	23.600	23.600	23.000	23.150	23.150	67,000
2022-07-26	23.150	23.650	22.900	23.650	23.650	86,000
2022-07-25	23.250	23.300	23.100	23.150	23.150	21,000
2022-07-22	23.250	23.450	23.150	23.300	23.300	34,745
2022-07-21	23.250	23.250	23.050	23.150	23.150	13,900
2022-07-20	23.450	23.500	23.000	23.200	23.200	70,100
2022-07-19	22.750	23.950	22.750	23.300	23.300	100,900
2022-07-18	22.550	23.000	22.550	22.950	22.950	119,900
2022-07-15	23.000	23.000	22.650	22.850	22.850	29,616
2022-07-14	22.500	23.000	22.500	22.900	22.900	45,590
2022-07-13	22.200	22.800	21.900	22.800	22.800	82,900
2022-07-12	22.550	22.750	22.250	22.700	21.687	110,402
2022-07-11	22.700	22.750	22.550	22.750	21.735	43,200
2022-07-08	22.850	22.900	22.600	22.750	21.735	346,000
2022-07-07	22.900	22.950	22.600	22.800	21.782	50,000
2022-07-06	22.750	23.000	22.650	22.900	21.878	12,000
2022-07-05	22.850	23.100	22.700	22.950	21.926	34,000
2022-07-04	22.550	22.800	22.400	22.800	21.782	65,001
2022-07-01	22.550	22.800	21.900	22.800	21.782	144,000
2022-06-30	23.000	23.000	22.300	22.800	21.782	97,300
2022-06-29	22.900	23.250	22.900	23.000	21.973	27,501
2022-06-28	23.050	23.500	22.950	23.050	22.021	56,199
2022-06-27	23.500	23.500	23.300	23.350	22.308	32,000
2022-06-24	23.350	23.350	23.000	23.250	22.212	51,002
2022-06-23	22.950	23.000	22.800	22.950	21.926	154,400
2022-06-22	23.250	23.250	22.900	23.000	21.973	37,330
2022-06-21	23.350	23.350	22.900	23.150	22.117	61,000
2022-06-20	23.150	23.650	22.800	22.850	21.830	155,800
2022-06-17	23.550	23.550	23.000	23.450	22.403	252,000
2022-06-16	23.850	23.850	23.500	23.600	22.547	90,700
2022-06-15	23.750	23.850	23.550	23.700	22.642	70,741
2022-06-14	23.750	23.800	23.400	23.650	22.594	154,999
2022-06-13	23.500	23.850	23.500	23.750	22.690	49,999
2022-06-10	23.700	24.000	23.700	23.900	22.833	67,800
2022-06-09	23.850	24.050	23.850	23.900	22.833	55,100
2022-06-08	23.800	24.050	23.800	23.850	22.786	54,400
2022-06-07	23.850	24.150	23.700	23.850	22.786	85,000
2022-06-06	23.900	24.250	23.800	24.000	22.929	70,000
2022-06-02	24.300	24.300	23.850	23.850	22.786	162,000
2022-06-01	23.850	24.100	23.500	24.100	23.024	136,100
2022-05-31	23.600	23.900	23.550	23.900	22.833	176,000
2022-05-30	23.550	23.800	23.400	23.600	22.547	276,900
2022-05-27	23.200	23.750	23.050	23.550	22.499	388,000
2022-05-26	23.100	23.300	23.000	23.200	22.165	103,100
2022-05-25	22.700	23.200	22.700	23.200	22.165	112,300
2022-05-24	22.900	22.900	22.700	22.750	21.735	40,999
2022-05-23	22.950	22.950	22.750	22.800	21.782	57,999
2022-05-20	23.150	23.150	22.400	22.900	21.878	853,500
2022-05-19	22.850	23.350	22.500	23.050	22.021	480,600
2022-05-18	23.200	23.450	23.000	23.350	22.308	214,100
2022-05-17	23.350	23.350	23.000	23.200	22.165	118,500

← NewerPage 18 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.