Plotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	13.200	13.850	12.900	13.600	13.600	3,637,700
2025-07-28	12.600	13.300	12.400	13.100	13.100	1,890,090
2025-07-25	12.850	12.850	12.500	12.600	12.600	475,500
2025-07-24	12.900	13.050	12.500	12.800	12.800	1,428,001
2025-07-23	11.950	12.850	11.950	12.800	12.800	2,077,010
2025-07-22	12.300	12.450	11.750	11.850	11.850	1,191,129
2025-07-21	12.550	12.550	12.200	12.250	12.250	725,445
2025-07-18	13.000	13.000	12.400	12.550	12.550	1,305,000
2025-07-17	12.650	13.150	12.500	12.800	12.800	2,900,015
2025-07-16	12.400	13.350	12.200	12.450	12.450	2,937,347
2025-07-15	11.950	12.800	11.900	12.300	12.300	2,076,100
2025-07-14	12.400	12.450	11.900	11.950	11.950	928,200
2025-07-11	11.750	12.400	11.500	12.400	12.400	1,944,940
2025-07-10	11.300	11.950	11.300	11.650	11.650	1,268,200
2025-07-09	11.300	11.550	11.150	11.500	11.500	695,800
2025-07-08	12.100	12.100	11.050	11.250	11.250	3,354,412
2025-07-07	12.700	12.700	12.050	12.250	12.250	2,314,098
2025-07-04	12.050	13.250	12.050	12.600	12.600	9,071,347
2025-07-03	12.350	12.450	12.050	12.050	12.050	865,306
2025-07-02	12.200	12.550	11.950	12.200	12.200	947,044
2025-07-01	12.300	12.600	12.100	12.100	12.100	1,086,200
2025-06-30	12.500	12.550	12.050	12.100	12.100	618,300
2025-06-27	12.700	12.900	12.450	12.450	12.450	1,108,000
2025-06-26	13.100	13.200	12.400	12.450	12.450	1,273,101
2025-06-25	13.000	13.100	12.650	13.050	13.050	1,326,250
2025-06-24	13.300	13.300	12.700	12.850	12.850	1,578,486
2025-06-23	12.700	13.700	12.700	13.100	13.100	2,388,471
2025-06-20	13.500	13.850	12.800	13.300	13.300	3,121,000
2025-06-19	16.100	16.100	13.550	13.600	13.600	8,836,257
2025-06-18	14.650	14.650	14.650	14.650	14.650	1,020,972
2025-06-17	13.350	13.350	13.350	13.350	13.350	1,198,003
2025-06-16	10.900	12.150	10.800	12.150	12.150	1,897,992
2025-06-13	11.450	11.550	10.850	11.050	11.050	645,050
2025-06-12	11.500	11.750	11.350	11.500	11.500	340,001
2025-06-11	11.500	11.750	11.100	11.600	11.600	777,800
2025-06-10	11.550	11.750	11.450	11.600	11.600	548,100
2025-06-09	11.400	11.700	11.150	11.400	11.400	632,010
2025-06-06	11.500	11.500	11.250	11.300	11.300	318,192
2025-06-05	11.650	11.650	11.250	11.500	11.500	490,100
2025-06-04	11.650	11.900	11.500	11.650	11.650	270,100
2025-06-03	11.400	11.850	11.250	11.650	11.650	711,400
2025-06-02	11.900	11.900	11.150	11.350	11.350	486,000
2025-05-29	11.550	11.900	11.500	11.650	11.650	770,000
2025-05-28	11.400	11.700	11.300	11.350	11.350	504,000
2025-05-27	12.000	12.000	11.250	11.300	11.300	719,052
2025-05-26	11.900	12.400	11.600	11.950	11.950	1,596,002
2025-05-23	11.900	11.950	11.400	11.700	11.700	1,099,010
2025-05-22	11.350	12.000	11.200	11.800	11.800	905,000
2025-05-21	11.350	11.750	11.050	11.450	11.450	1,127,207
2025-05-20	10.750	11.500	10.500	11.200	11.200	1,212,043
2025-05-19	10.250	11.100	10.200	10.600	10.600	747,174
2025-05-16	10.750	10.750	10.200	10.200	10.200	579,050
2025-05-15	9.600	10.500	9.590	10.250	10.250	898,614
2025-05-14	9.980	9.980	9.570	9.600	9.600	296,000
2025-05-13	9.880	9.960	9.700	9.760	9.760	303,900
2025-05-12	9.460	9.740	9.130	9.720	9.720	177,000
2025-05-09	9.400	9.480	9.170	9.450	9.450	512,000
2025-05-08	9.200	10.100	9.200	9.570	9.570	818,000
2025-05-07	9.250	9.250	9.010	9.200	9.200	71,000
2025-05-06	9.150	9.280	9.110	9.200	9.200	98,001

← NewerPage 6 of 21 · 1,217 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.