Plotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	39.850	42.400	37.500	42.000	42.000	1,744,716
2026-07-21	38.500	38.950	37.350	38.550	38.550	814,030
2026-07-20	40.000	40.500	37.050	37.700	37.700	1,710,559
2026-07-17	42.000	44.000	40.600	40.700	40.700	4,359,566
2026-07-16	39.600	43.750	38.500	43.750	43.750	7,216,255
2026-07-15	36.500	39.800	36.150	39.800	39.800	1,559,410
2026-07-14	38.200	38.550	34.250	36.200	36.200	1,790,077
2026-07-13	39.200	40.500	37.000	38.050	38.050	1,789,189
2026-07-10	39.050	39.050	39.050	39.050	39.050	0
2026-07-09	35.600	39.050	35.600	39.050	39.050	1,676,226
2026-07-08	34.900	35.650	34.400	35.500	35.500	421,500
2026-07-07	37.500	38.600	35.000	35.000	35.000	660,167
2026-07-06	37.950	38.650	37.300	37.500	37.500	389,000
2026-07-03	37.700	38.200	37.700	37.750	37.750	420,200
2026-07-02	39.800	39.800	38.550	38.850	38.850	308,103
2026-07-01	39.600	39.600	38.500	39.300	39.300	588,687
2026-06-30	38.000	38.600	38.000	38.600	38.600	516,100
2026-06-29	38.350	40.000	38.000	38.250	38.250	768,730
2026-06-26	42.950	42.950	39.000	39.000	39.000	1,835,497
2026-06-25	41.450	42.600	39.300	42.300	42.300	7,189,932
2026-06-24	35.000	38.750	35.000	38.750	38.750	2,677,991
2026-06-23	37.300	37.300	34.700	35.250	35.250	1,211,000
2026-06-22	36.200	37.150	35.350	35.600	35.600	1,345,100
2026-06-18	35.100	35.500	34.200	34.850	34.850	1,167,510
2026-06-17	34.250	36.400	33.550	35.100	35.100	1,631,505
2026-06-16	38.750	38.750	35.500	35.600	35.600	2,965,202
2026-06-15	35.250	35.250	35.250	35.250	35.250	356,602
2026-06-12	32.500	33.000	31.500	32.050	32.050	1,262,012
2026-06-11	32.600	32.600	30.000	31.600	31.600	1,865,356
2026-06-10	35.000	36.000	32.000	32.500	32.500	1,660,500
2026-06-09	35.500	36.100	34.100	35.100	35.100	1,261,802
2026-06-08	34.650	36.550	34.650	35.500	35.500	1,498,626
2026-06-05	38.100	40.500	37.800	38.500	38.500	2,179,000
2026-06-04	40.000	40.200	39.200	39.400	39.400	1,450,962
2026-06-03	40.350	41.700	39.750	40.000	40.000	2,549,020
2026-06-02	42.100	42.450	40.050	40.350	40.350	3,710,550
2026-06-01	46.050	46.050	41.400	44.400	44.400	7,172,034
2026-05-29	44.200	47.450	42.200	46.000	46.000	9,845,253
2026-05-28	41.950	43.200	41.900	43.200	43.200	4,139,822
2026-05-27	39.250	39.300	37.550	39.300	39.300	6,848,850
2026-05-26	32.950	35.750	32.500	35.750	35.750	5,080,277
2026-05-25	34.000	34.000	31.600	32.500	32.500	3,433,058
2026-05-22	33.800	36.500	33.300	34.000	34.000	2,531,301
2026-05-21	33.000	34.500	31.500	34.000	34.000	3,391,841
2026-05-20	34.900	37.300	33.100	34.500	34.500	6,614,116
2026-05-19	34.150	34.150	34.150	34.150	34.150	4,091,997
2026-05-18	31.050	31.050	31.050	31.050	31.050	1,446,133
2026-05-15	23.150	28.250	23.150	28.250	28.250	7,282,615
2026-05-14	25.700	25.700	25.700	25.700	25.700	987,900
2026-05-13	28.550	28.550	28.550	28.550	28.550	1,572,009
2026-05-12	34.000	34.200	31.600	31.700	31.700	1,728,505
2026-05-11	33.100	34.500	31.450	33.250	33.250	1,377,599
2026-05-08	33.300	36.000	32.850	33.100	33.100	2,760,515
2026-05-07	36.500	39.000	36.100	36.500	36.500	3,688,023
2026-05-06	37.000	38.000	34.000	35.700	35.700	916,800
2026-05-05	36.800	37.000	35.800	36.700	36.700	1,161,600
2026-05-04	33.500	35.000	33.500	35.000	35.000	1,096,295
2026-04-30	33.200	33.200	32.350	32.500	32.500	536,787
2026-04-29	33.250	33.250	30.400	32.000	32.000	333,368
2026-04-28	29.350	31.600	29.350	31.550	31.550	454,300

← NewerPage 2 of 3 · 126 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.