Plotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	27.650	28.050	27.600	27.850	26.607	105,873
2022-02-14	27.800	27.800	27.400	27.600	26.368	51,300
2022-02-11	28.050	28.600	27.500	27.650	26.416	186,901
2022-02-10	28.400	28.400	28.050	28.050	26.798	68,701
2022-02-09	28.250	28.600	27.900	28.500	27.228	101,400
2022-02-08	27.900	28.600	27.800	28.250	26.989	68,300
2022-02-07	27.900	28.400	27.500	27.700	26.464	86,500
2022-01-26	28.000	28.200	27.850	27.900	26.655	119,700
2022-01-25	28.600	28.600	28.000	28.150	26.894	81,300
2022-01-24	27.950	28.650	27.500	28.600	27.324	93,948
2022-01-21	28.900	28.900	28.300	28.350	27.085	214,508
2022-01-20	29.250	29.250	28.800	29.100	27.801	58,030
2022-01-19	29.500	29.500	29.150	29.250	27.944	64,850
2022-01-18	29.500	29.950	29.500	29.500	28.183	133,922
2022-01-17	28.550	29.350	28.550	29.150	27.849	98,470
2022-01-14	29.700	29.700	28.100	28.550	27.276	259,500
2022-01-13	29.450	29.750	29.350	29.550	28.231	118,594
2022-01-12	30.000	30.000	29.450	29.450	28.136	221,346
2022-01-11	30.100	30.150	29.900	29.900	28.565	177,200
2022-01-10	30.000	30.400	30.000	30.050	28.709	106,900
2022-01-07	30.550	30.600	29.850	30.000	28.661	334,450
2022-01-06	30.150	31.400	30.150	30.550	29.186	318,900
2022-01-05	30.550	30.750	30.250	30.550	29.186	280,996
2022-01-04	31.300	31.500	30.800	30.800	29.425	329,464
2022-01-03	31.900	32.100	31.000	31.100	29.712	513,196
2021-12-30	32.450	32.450	31.700	31.800	30.381	579,258
2021-12-29	32.200	32.800	31.900	32.000	30.572	865,190
2021-12-28	31.550	33.000	30.050	32.200	30.763	3,936,128
2021-12-27	29.550	31.550	29.500	31.550	30.142	3,318,528
2021-12-24	29.833	29.833	29.833	29.833	28.502	0
2021-12-23	29.833	29.833	29.833	29.833	28.502	0
2021-12-22	29.833	29.833	29.833	29.833	28.502	0
2021-12-21	29.833	29.833	29.833	29.833	28.502	0
2021-12-20	29.833	29.833	29.833	29.833	28.502	0
2021-12-17	29.833	29.833	29.833	29.833	28.502	0
2021-12-16	29.833	29.833	29.833	29.833	28.502	0
2021-12-15	26.450	26.950	26.300	26.850	27.546	283,097
2021-12-14	26.300	26.550	26.100	26.400	27.085	195,332
2021-12-13	26.600	26.650	26.300	26.400	27.085	219,708
2021-12-10	26.400	26.550	26.300	26.400	27.085	106,200
2021-12-09	26.750	26.750	26.400	26.450	27.136	96,300
2021-12-08	26.850	26.850	26.400	26.600	27.290	129,771
2021-12-07	26.600	26.650	26.550	26.600	27.290	69,300
2021-12-06	26.750	26.750	26.450	26.600	27.290	75,760
2021-12-03	26.700	26.700	26.500	26.650	27.341	125,128
2021-12-02	26.700	27.200	26.550	26.650	27.341	215,119
2021-12-01	26.500	26.800	26.200	26.650	27.341	189,100
2021-11-30	26.150	26.800	26.150	26.500	27.187	180,900
2021-11-29	26.400	26.400	25.750	26.300	26.982	228,020
2021-11-26	26.800	26.850	26.000	26.650	27.341	207,291
2021-11-25	26.300	27.200	26.300	26.650	27.341	375,440
2021-11-24	26.300	26.400	26.250	26.350	27.033	65,700
2021-11-23	26.500	26.700	26.250	26.250	26.931	191,790
2021-11-22	26.600	26.600	26.050	26.450	27.136	154,909
2021-11-19	27.000	27.100	26.650	26.700	27.393	163,000
2021-11-18	27.150	27.150	26.850	27.000	27.700	159,435
2021-11-17	26.500	27.200	26.450	27.050	27.752	424,816
2021-11-16	26.400	26.650	26.100	26.450	27.136	299,700
2021-11-15	25.400	26.600	25.400	26.350	27.033	457,368
2021-11-12	25.200	25.300	25.150	25.250	25.905	54,001

← NewerPage 20 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.