Plotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.100	12.200	11.750	12.100	12.100	422,000
2025-10-21	11.400	12.250	11.350	12.200	12.200	503,000
2025-10-20	11.400	11.400	11.100	11.250	11.250	176,000
2025-10-17	11.650	11.650	11.400	11.400	11.400	127,001
2025-10-16	11.300	11.600	11.250	11.550	11.550	255,000
2025-10-15	11.750	11.750	11.150	11.300	11.300	359,000
2025-10-14	12.050	12.100	11.650	11.650	11.650	301,002
2025-10-13	11.500	12.050	11.500	12.000	12.000	137,000
2025-10-09	12.150	12.350	12.050	12.150	12.150	179,200
2025-10-08	12.000	12.200	12.000	12.150	12.150	147,000
2025-10-07	11.950	12.200	11.850	12.100	12.100	267,301
2025-10-03	11.900	11.950	11.450	11.900	11.900	281,000
2025-10-02	11.850	11.950	11.750	11.900	11.900	227,800
2025-10-01	12.000	12.100	11.900	11.950	11.950	181,000
2025-09-30	12.250	12.250	11.850	12.000	12.000	103,000
2025-09-29	12.200	12.200	12.200	12.200	12.200	0
2025-09-26	12.150	12.200	11.800	12.200	12.200	306,110
2025-09-25	12.050	12.350	12.050	12.200	12.200	227,301
2025-09-24	12.150	12.150	12.000	12.000	12.000	283,000
2025-09-23	12.450	12.450	12.100	12.150	12.150	357,500
2025-09-22	12.550	12.550	12.350	12.400	12.400	248,350
2025-09-19	12.750	12.800	12.500	12.550	12.550	211,000
2025-09-18	12.500	12.750	12.500	12.700	12.700	284,779
2025-09-17	12.450	12.850	12.450	12.500	12.500	178,001
2025-09-16	12.200	12.700	12.100	12.600	12.600	286,000
2025-09-15	12.400	12.400	12.200	12.250	12.250	241,252
2025-09-12	12.400	12.550	12.400	12.450	12.450	283,900
2025-09-11	12.850	12.850	12.400	12.400	12.400	442,000
2025-09-10	12.600	12.900	12.450	12.850	12.850	489,800
2025-09-09	12.750	12.750	12.400	12.600	12.600	278,000
2025-09-08	12.550	12.750	12.400	12.750	12.750	408,000
2025-09-05	12.650	12.650	12.500	12.550	12.550	366,800
2025-09-04	12.900	12.900	12.650	12.650	12.650	377,100
2025-09-03	12.850	12.900	12.750	12.850	12.850	362,237
2025-09-02	13.100	13.150	12.800	12.850	12.850	441,000
2025-09-01	13.600	13.600	12.900	13.100	13.100	840,000
2025-08-29	13.200	13.850	13.200	13.550	13.550	882,179
2025-08-28	13.100	13.250	13.050	13.150	13.150	634,000
2025-08-27	13.000	13.150	12.900	13.100	13.100	781,369
2025-08-26	12.750	13.000	12.750	12.850	12.850	487,900
2025-08-25	13.200	13.300	12.850	12.900	12.900	1,154,801
2025-08-22	13.300	13.350	13.050	13.100	13.100	917,002
2025-08-21	13.600	13.900	13.450	13.500	13.500	925,069
2025-08-20	14.000	14.000	13.300	13.400	13.400	1,337,403
2025-08-19	14.600	14.700	13.850	13.950	13.950	2,546,999
2025-08-18	14.900	15.150	14.450	14.600	14.600	4,020,000
2025-08-15	15.000	15.400	14.500	14.800	14.800	12,045,219
2025-08-14	13.300	14.300	13.150	14.300	14.300	5,761,095
2025-08-13	12.900	13.200	12.600	13.000	13.000	1,901,100
2025-08-12	13.450	13.600	12.650	12.850	12.850	4,282,020
2025-08-11	14.200	14.350	13.850	14.000	14.000	1,591,001
2025-08-08	13.650	14.700	13.400	14.150	14.150	4,727,313
2025-08-07	13.950	13.950	13.500	13.500	13.500	1,819,002
2025-08-06	14.000	14.250	13.700	13.800	13.800	2,141,003
2025-08-05	14.400	14.400	13.750	13.900	13.900	2,472,531
2025-08-04	14.650	14.650	14.050	14.100	14.100	3,304,356
2025-08-01	14.550	14.550	14.550	14.550	14.550	0
2025-07-31	13.700	14.650	13.550	14.550	14.550	7,390,111
2025-07-30	13.800	13.800	13.400	13.600	13.600	2,390,000
2025-07-29	13.200	13.850	12.900	13.600	13.600	3,637,700

← NewerPage 5 of 21 · 1,216 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.