Plotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.000	13.250	13.000	13.050	13.050	69,100
2024-10-29	13.150	13.200	12.950	13.000	13.000	79,010
2024-10-28	13.300	13.300	13.050	13.150	13.150	94,000
2024-10-25	13.250	13.350	13.250	13.350	13.350	63,822
2024-10-24	13.400	13.400	13.250	13.300	13.300	34,100
2024-10-23	13.350	13.400	13.250	13.300	13.300	70,048
2024-10-22	13.200	13.350	13.150	13.350	13.350	114,000
2024-10-21	13.050	13.300	13.000	13.200	13.200	81,000
2024-10-18	13.150	13.150	12.900	13.150	13.150	185,000
2024-10-17	13.200	13.250	13.150	13.200	13.200	57,251
2024-10-16	13.200	13.200	12.850	13.200	13.200	588,000
2024-10-15	13.250	13.250	13.100	13.200	13.200	89,000
2024-10-14	13.450	13.450	13.000	13.200	13.200	275,106
2024-10-11	13.550	13.550	13.350	13.450	13.450	86,464
2024-10-09	13.700	13.800	13.450	13.500	13.500	252,500
2024-10-08	13.900	13.900	13.700	13.700	13.700	93,100
2024-10-07	14.000	14.000	13.850	13.850	13.850	75,001
2024-10-04	13.850	13.950	13.700	13.950	13.950	97,120
2024-10-01	13.950	14.000	13.850	13.950	13.950	61,100
2024-09-30	14.000	14.150	13.850	13.850	13.850	138,122
2024-09-27	14.200	14.400	14.000	14.100	14.100	205,937
2024-09-26	14.350	14.400	14.100	14.100	14.100	134,200
2024-09-25	14.250	14.500	14.050	14.250	14.250	221,000
2024-09-24	14.150	14.300	14.050	14.050	14.050	117,000
2024-09-23	14.200	14.250	14.050	14.050	14.050	53,000
2024-09-20	14.200	14.300	14.100	14.100	14.100	118,369
2024-09-19	14.150	14.200	14.000	14.150	14.150	70,030
2024-09-18	14.100	14.300	14.050	14.100	14.100	191,000
2024-09-16	13.350	14.250	13.250	14.100	14.100	422,901
2024-09-13	13.150	13.300	13.150	13.300	13.300	59,800
2024-09-12	13.150	13.300	13.150	13.150	13.150	86,700
2024-09-11	13.050	13.250	13.050	13.150	13.150	106,310
2024-09-10	13.250	13.400	13.000	13.150	13.150	229,373
2024-09-09	13.000	13.300	13.000	13.250	13.250	81,200
2024-09-06	13.250	13.400	13.050	13.300	13.300	213,000
2024-09-05	13.300	13.650	13.150	13.450	13.450	228,000
2024-09-04	13.800	14.050	13.300	13.300	13.300	426,102
2024-09-03	14.150	14.200	14.000	14.150	14.150	110,700
2024-09-02	14.300	14.350	14.100	14.150	14.150	131,060
2024-08-30	14.250	14.350	14.150	14.250	14.250	98,800
2024-08-29	14.450	14.500	14.100	14.250	14.250	243,897
2024-08-28	14.400	14.550	14.300	14.450	14.450	116,900
2024-08-27	14.300	14.550	14.250	14.400	14.400	66,500
2024-08-26	14.350	14.500	14.250	14.400	14.400	125,600
2024-08-23	14.400	14.650	14.250	14.350	14.350	98,031
2024-08-22	14.550	14.650	14.400	14.550	14.550	101,900
2024-08-21	14.550	14.750	14.350	14.550	14.550	159,948
2024-08-20	14.150	14.600	14.150	14.550	14.550	252,225
2024-08-19	14.650	14.800	14.100	14.100	14.100	560,458
2024-08-16	15.000	15.100	14.750	14.750	14.750	225,800
2024-08-15	14.700	14.950	14.600	14.850	14.850	112,750
2024-08-14	14.800	14.900	14.550	14.600	14.600	153,150
2024-08-13	14.550	14.850	14.400	14.750	14.750	113,005
2024-08-12	14.550	14.800	14.500	14.550	14.550	132,337
2024-08-09	14.750	14.800	14.550	14.550	14.550	197,700
2024-08-08	14.650	15.150	14.350	14.600	14.600	235,307
2024-08-07	14.350	15.300	14.350	14.700	14.700	362,000
2024-08-06	14.000	14.400	13.300	14.350	14.350	500,020
2024-08-05	16.050	16.050	14.650	14.650	14.650	654,072
2024-08-02	16.700	16.700	16.250	16.250	16.250	174,272

← NewerPage 9 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.