Plotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	23.450	23.450	22.900	23.250	22.212	152,464
2022-05-13	23.850	24.200	23.000	23.200	22.165	292,371
2022-05-12	23.300	23.750	22.100	23.700	22.642	530,516
2022-05-11	24.400	24.400	24.050	24.050	22.977	54,000
2022-05-10	24.350	24.350	24.000	24.350	23.263	37,100
2022-05-09	25.000	25.000	24.500	24.650	23.550	59,185
2022-05-06	25.150	25.150	24.850	25.000	23.884	44,100
2022-05-05	25.550	25.650	24.800	25.500	24.362	91,000
2022-05-04	25.650	25.700	25.400	25.550	24.410	45,583
2022-05-03	25.900	25.900	25.450	25.600	24.457	28,285
2022-04-29	25.600	26.150	25.600	25.900	24.744	36,000
2022-04-28	25.900	25.900	25.450	25.800	24.648	27,000
2022-04-27	26.050	26.050	25.100	25.800	24.648	140,500
2022-04-26	26.500	27.000	26.350	26.400	25.222	48,381
2022-04-25	26.900	27.100	26.300	26.600	25.413	179,000
2022-04-22	27.100	27.500	27.100	27.200	25.986	25,229
2022-04-21	27.500	27.750	27.200	27.250	26.034	82,200
2022-04-20	27.750	27.750	27.500	27.600	26.368	38,600
2022-04-19	27.950	28.000	27.650	27.650	26.416	61,300
2022-04-18	27.500	28.000	27.500	27.800	26.559	120,030
2022-04-15	27.300	27.600	27.250	27.500	26.273	28,180
2022-04-14	27.500	27.650	27.450	27.600	26.368	26,150
2022-04-13	27.450	27.550	27.150	27.550	26.320	92,448
2022-04-12	27.550	27.550	27.300	27.300	26.082	101,001
2022-04-11	27.400	27.450	27.100	27.350	26.129	52,000
2022-04-08	27.050	27.400	27.000	27.350	26.129	79,552
2022-04-07	27.500	27.500	27.050	27.100	25.890	54,999
2022-04-06	27.350	27.450	27.100	27.300	26.082	33,900
2022-04-01	27.450	27.900	27.200	27.500	26.273	66,000
2022-03-31	27.500	27.600	27.350	27.350	26.129	45,100
2022-03-30	27.900	27.950	27.200	27.200	25.986	108,401
2022-03-29	27.950	27.950	27.700	27.750	26.511	83,200
2022-03-28	27.900	27.900	27.650	27.700	26.464	28,000
2022-03-25	28.100	28.100	27.900	27.900	26.655	37,400
2022-03-24	28.000	28.150	27.950	28.000	26.750	45,389
2022-03-23	28.200	28.300	28.050	28.200	26.941	32,599
2022-03-22	28.300	28.300	28.000	28.100	26.846	74,350
2022-03-21	28.000	28.150	28.000	28.150	26.894	42,900
2022-03-18	28.250	28.500	28.050	28.100	26.846	78,009
2022-03-17	27.800	28.300	27.800	28.100	26.846	199,500
2022-03-16	27.500	27.750	27.450	27.750	26.511	108,721
2022-03-15	27.600	27.850	27.450	27.550	26.320	62,179
2022-03-14	27.700	27.950	27.600	27.800	26.559	26,000
2022-03-11	27.900	27.950	27.750	27.750	26.511	41,200
2022-03-10	27.600	27.800	27.600	27.800	26.559	80,100
2022-03-09	26.900	27.450	26.900	27.300	26.082	80,000
2022-03-08	27.600	27.600	26.950	26.950	25.747	48,000
2022-03-07	27.800	27.850	26.900	27.150	25.938	118,000
2022-03-04	27.550	28.200	27.500	27.800	26.559	146,377
2022-03-03	27.850	27.950	27.650	27.650	26.416	72,000
2022-03-02	27.900	27.900	27.600	27.850	26.607	40,188
2022-03-01	27.800	28.000	27.800	27.900	26.655	81,100
2022-02-25	27.400	27.900	27.300	27.800	26.559	50,700
2022-02-24	27.650	27.800	27.400	27.400	26.177	111,700
2022-02-23	27.900	28.000	27.800	27.900	26.655	71,900
2022-02-22	27.750	27.750	27.400	27.600	26.368	123,154
2022-02-21	27.950	28.000	27.850	27.900	26.655	32,000
2022-02-18	27.700	28.200	27.700	27.950	26.703	39,529
2022-02-17	28.000	28.200	27.900	27.950	26.703	62,998
2022-02-16	28.000	28.200	27.850	27.900	26.655	74,301

← NewerPage 19 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.