Plotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	9.300	9.350	9.130	9.270	9.270	324,000
2025-04-30	9.430	9.450	9.170	9.270	9.270	266,012
2025-04-29	9.210	9.500	9.150	9.430	9.430	256,000
2025-04-28	9.160	9.700	9.000	9.380	9.380	437,510
2025-04-25	8.840	9.190	8.700	9.000	9.000	599,038
2025-04-24	8.810	8.830	8.420	8.830	8.830	782,786
2025-04-23	8.800	8.850	8.310	8.850	8.850	952,030
2025-04-22	9.000	9.000	8.240	8.850	8.850	740,845
2025-04-21	9.100	9.100	8.430	9.000	9.000	1,010,051
2025-04-18	9.310	9.400	9.070	9.360	9.360	307,030
2025-04-17	9.200	9.400	9.010	9.400	9.400	518,010
2025-04-16	9.870	9.900	9.350	9.450	9.450	430,068
2025-04-15	9.880	9.930	9.660	9.810	9.810	538,201
2025-04-14	9.320	9.990	9.320	9.520	9.520	604,146
2025-04-11	9.450	9.450	8.940	9.280	9.280	1,045,900
2025-04-10	9.310	10.050	9.310	9.930	9.930	1,426,000
2025-04-09	9.170	9.400	9.140	9.140	9.140	656,014
2025-04-08	10.150	10.150	10.150	10.150	10.150	412,022
2025-04-07	11.250	11.250	11.250	11.250	11.250	43,003
2025-04-02	12.900	12.900	12.300	12.450	12.450	299,836
2025-04-01	12.500	12.700	12.300	12.550	12.550	315,800
2025-03-31	12.450	12.850	12.250	12.350	12.350	883,010
2025-03-28	13.950	13.950	13.000	13.150	13.150	1,061,000
2025-03-27	14.150	14.150	13.900	13.950	13.950	228,000
2025-03-26	14.300	14.400	14.100	14.150	14.150	231,000
2025-03-25	14.250	14.300	14.000	14.150	14.150	231,000
2025-03-24	14.650	15.000	14.100	14.200	14.200	709,545
2025-03-21	14.750	14.850	14.500	14.500	14.500	330,000
2025-03-20	15.000	15.000	14.600	14.700	14.700	383,000
2025-03-19	14.700	14.850	14.400	14.450	14.450	355,000
2025-03-18	14.650	14.800	14.500	14.600	14.600	344,000
2025-03-17	14.550	14.750	14.400	14.450	14.450	315,000
2025-03-14	14.700	14.750	14.450	14.450	14.450	444,080
2025-03-13	15.100	15.300	14.500	14.600	14.600	779,030
2025-03-12	15.300	15.600	15.050	15.100	15.100	427,000
2025-03-11	14.800	15.400	14.200	15.250	15.250	1,081,100
2025-03-10	15.200	15.600	15.100	15.150	15.150	377,010
2025-03-07	15.600	15.700	15.250	15.300	15.300	499,018
2025-03-06	16.450	16.450	15.650	15.650	15.650	1,048,000
2025-03-05	15.900	16.500	15.500	16.200	16.200	1,037,163
2025-03-04	15.450	15.950	15.100	15.750	15.750	634,150
2025-03-03	15.350	15.600	15.250	15.500	15.500	902,000
2025-02-27	16.900	17.100	15.700	15.700	15.700	3,717,227
2025-02-26	16.200	17.350	16.200	16.600	16.600	3,967,362
2025-02-25	16.300	16.650	16.100	16.250	16.250	1,517,020
2025-02-24	16.150	17.000	16.000	16.500	16.500	4,839,500
2025-02-21	15.250	16.600	15.050	16.600	16.600	5,498,510
2025-02-20	15.050	15.200	14.700	15.100	15.100	1,057,000
2025-02-19	15.100	15.300	15.000	15.000	15.000	702,800
2025-02-18	15.300	15.400	15.050	15.100	15.100	490,000
2025-02-17	15.150	15.450	15.050	15.250	15.250	576,000
2025-02-14	15.800	16.000	15.200	15.250	15.250	1,080,145
2025-02-13	15.900	16.050	15.400	15.800	15.800	1,957,040
2025-02-12	16.250	16.350	15.750	15.900	15.900	1,129,000
2025-02-11	16.450	16.500	16.000	16.150	16.150	1,507,100
2025-02-10	16.850	17.050	16.400	16.550	16.550	2,261,431
2025-02-07	15.650	17.300	15.650	16.700	16.700	4,872,920
2025-02-06	15.900	16.700	15.800	15.800	15.800	4,896,300
2025-02-05	14.300	15.550	14.250	15.200	15.200	1,605,867
2025-02-04	14.100	14.250	13.950	14.150	14.150	253,000

← NewerPage 7 of 21 · 1,219 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.