Plotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	14.100	14.250	13.950	14.150	14.150	253,000
2025-02-03	13.900	14.250	13.500	14.050	14.050	396,000
2025-01-22	14.200	14.250	13.850	14.100	14.100	641,700
2025-01-21	14.300	14.350	13.950	13.950	13.950	814,160
2025-01-20	14.700	14.700	14.300	14.300	14.300	605,110
2025-01-17	14.900	15.250	14.650	14.650	14.650	777,000
2025-01-16	15.000	15.200	14.650	14.650	14.650	798,120
2025-01-15	14.950	15.150	14.400	14.650	14.650	932,160
2025-01-14	15.000	15.400	14.700	15.050	15.050	1,199,501
2025-01-13	16.250	16.250	14.800	14.800	14.800	2,130,343
2025-01-10	16.800	17.050	16.400	16.400	16.400	1,527,100
2025-01-09	16.850	17.450	16.450	16.950	16.950	2,338,200
2025-01-08	16.500	17.250	16.400	16.900	16.900	3,274,723
2025-01-07	16.300	17.750	16.200	16.800	16.800	7,466,089
2025-01-06	16.400	16.450	15.900	16.150	16.150	2,249,414
2025-01-03	17.600	18.700	16.400	16.400	16.400	12,438,110
2025-01-02	16.000	17.350	15.900	17.350	17.350	4,788,006
2024-12-31	16.700	17.250	15.750	15.800	15.800	4,171,150
2024-12-30	16.850	18.150	16.750	16.850	16.850	11,519,357
2024-12-27	16.500	16.500	16.500	16.500	16.500	1,439,600
2024-12-26	14.250	15.300	14.150	15.000	15.000	1,167,002
2024-12-25	14.150	14.250	14.050	14.200	14.200	262,030
2024-12-24	14.300	14.450	14.050	14.300	14.300	334,008
2024-12-23	14.200	14.450	14.050	14.300	14.300	412,039
2024-12-20	14.000	14.100	13.850	14.050	14.050	186,002
2024-12-19	14.300	14.350	13.900	14.100	14.100	367,014
2024-12-18	14.250	14.250	13.950	14.250	14.250	284,035
2024-12-17	14.150	14.600	13.650	14.250	14.250	626,100
2024-12-16	14.150	14.150	13.650	14.050	14.050	427,351
2024-12-13	14.050	14.050	13.650	14.050	14.050	707,001
2024-12-12	14.650	14.650	13.700	14.050	14.050	886,900
2024-12-11	15.000	15.000	14.450	14.650	14.650	756,000
2024-12-10	15.600	15.600	14.400	15.100	15.100	1,731,120
2024-12-09	15.450	16.500	15.150	15.200	15.200	6,409,176
2024-12-06	13.900	15.150	13.800	15.150	15.150	3,132,900
2024-12-05	12.500	13.800	12.500	13.800	13.800	1,105,500
2024-12-04	12.400	12.550	12.350	12.550	12.550	260,100
2024-12-03	12.350	12.500	12.250	12.500	12.500	241,000
2024-12-02	12.450	12.600	12.250	12.500	12.500	304,067
2024-11-29	12.150	12.300	12.100	12.300	12.300	169,000
2024-11-28	12.400	12.400	12.100	12.300	12.300	167,004
2024-11-27	12.400	12.400	12.150	12.400	12.400	263,035
2024-11-26	12.400	12.550	12.300	12.550	12.550	199,900
2024-11-25	12.500	12.550	12.250	12.550	12.550	242,100
2024-11-22	12.400	12.500	12.100	12.500	12.500	356,900
2024-11-21	12.500	12.500	12.250	12.450	12.450	277,748
2024-11-20	12.600	12.600	12.600	12.600	12.600	218,683
2024-11-19	12.650	12.750	12.650	12.650	12.650	114,010
2024-11-18	12.850	12.850	12.600	12.750	12.750	149,300
2024-11-15	12.850	12.900	12.700	12.850	12.850	136,900
2024-11-14	12.900	12.950	12.700	12.850	12.850	93,001
2024-11-13	12.800	13.000	12.800	13.000	13.000	94,080
2024-11-12	12.650	13.000	12.650	13.000	13.000	111,800
2024-11-11	13.050	13.050	12.900	13.000	13.000	90,290
2024-11-08	13.150	13.200	13.000	13.050	13.050	69,241
2024-11-07	13.100	13.300	13.100	13.250	13.250	87,700
2024-11-06	13.300	13.450	13.250	13.250	13.250	224,000
2024-11-05	13.050	13.300	13.050	13.300	13.300	102,900
2024-11-04	13.100	13.200	13.050	13.050	13.050	63,700
2024-11-01	13.050	13.100	12.600	13.100	13.100	95,000

← NewerPage 8 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.