Powertech Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 261.00 | 264.50 | 255.00 | 256.00 | 256.00 | 7,911,679 |
| 2026-10-19 | 261.00 | 265.00 | 256.50 | 263.00 | 263.00 | 13,634,246 |
| 2026-10-16 | 274.00 | 277.50 | 270.50 | 274.00 | 274.00 | 8,590,993 |
| 2026-10-15 | 286.00 | 286.50 | 269.00 | 270.50 | 270.50 | 24,128,927 |
| 2026-10-14 | 301.50 | 306.00 | 295.00 | 298.50 | 298.50 | 8,954,523 |
| 2026-10-13 | 297.50 | 299.00 | 291.00 | 296.00 | 296.00 | 11,575,201 |
| 2026-10-12 | 308.00 | 311.00 | 299.00 | 304.50 | 304.50 | 12,473,216 |
| 2026-10-08 | 306.00 | 312.00 | 296.00 | 308.00 | 308.00 | 15,514,394 |
| 2026-10-07 | 310.50 | 313.00 | 304.00 | 307.50 | 307.50 | 14,329,259 |
| 2026-10-06 | 302.50 | 312.00 | 299.50 | 310.50 | 310.50 | 26,721,610 |
| 2026-10-05 | 311.00 | 311.00 | 296.50 | 297.50 | 297.50 | 23,396,685 |
| 2026-10-02 | 294.00 | 316.00 | 291.50 | 308.00 | 308.00 | 29,962,460 |
| 2026-10-01 | 290.00 | 293.00 | 288.00 | 292.50 | 292.50 | 7,088,019 |
| 2026-09-30 | 285.00 | 295.50 | 284.50 | 289.50 | 289.50 | 14,113,367 |
| 2026-09-29 | 285.50 | 285.50 | 279.50 | 281.00 | 281.00 | 6,502,295 |
| 2026-09-24 | 285.50 | 289.50 | 283.50 | 287.00 | 287.00 | 5,142,625 |
| 2026-09-23 | 295.00 | 297.50 | 286.00 | 286.50 | 286.50 | 8,992,678 |
| 2026-09-22 | 296.00 | 302.00 | 290.00 | 292.00 | 292.00 | 19,017,716 |
| 2026-09-21 | 286.00 | 296.50 | 286.00 | 292.50 | 292.50 | 27,099,308 |
| 2026-09-18 | 280.00 | 285.00 | 278.00 | 284.00 | 284.00 | 20,006,347 |
| 2026-09-17 | 277.00 | 283.00 | 273.50 | 274.50 | 274.50 | 12,977,555 |
| 2026-09-16 | 270.00 | 275.50 | 268.00 | 274.50 | 274.50 | 6,728,970 |
| 2026-09-15 | 271.00 | 279.50 | 268.00 | 268.00 | 268.00 | 7,771,223 |
| 2026-09-14 | 265.00 | 277.00 | 262.00 | 271.50 | 271.50 | 6,973,322 |
| 2026-09-11 | 278.00 | 278.00 | 270.50 | 273.00 | 273.00 | 12,033,260 |
| 2026-09-10 | 280.00 | 290.00 | 279.50 | 283.50 | 283.50 | 13,861,129 |
| 2026-09-09 | 278.00 | 288.00 | 278.00 | 281.00 | 281.00 | 12,627,288 |
| 2026-09-08 | 285.00 | 290.50 | 274.00 | 275.50 | 275.50 | 14,161,005 |
| 2026-09-07 | 281.50 | 285.00 | 279.50 | 280.00 | 280.00 | 6,986,170 |
| 2026-09-04 | 280.50 | 283.50 | 272.50 | 276.50 | 276.50 | 9,321,284 |
| 2026-09-03 | 282.50 | 284.50 | 273.50 | 275.00 | 275.00 | 9,265,748 |
| 2026-09-02 | 280.00 | 286.00 | 278.00 | 278.00 | 278.00 | 7,904,411 |
| 2026-09-01 | 274.00 | 289.00 | 274.00 | 284.00 | 284.00 | 14,926,842 |
| 2026-08-31 | 282.50 | 283.50 | 271.00 | 277.00 | 277.00 | 15,214,184 |
| 2026-08-28 | 278.50 | 294.50 | 278.00 | 287.00 | 287.00 | 25,267,287 |
| 2026-08-27 | 298.00 | 298.00 | 275.00 | 277.00 | 277.00 | 30,202,508 |
| 2026-08-26 | 273.00 | 293.00 | 272.00 | 286.00 | 286.00 | 15,445,149 |
| 2026-08-25 | 267.00 | 273.50 | 259.00 | 273.50 | 273.50 | 7,193,391 |
| 2026-08-24 | 267.00 | 277.00 | 265.50 | 269.50 | 269.50 | 8,444,402 |
| 2026-08-21 | 268.50 | 269.00 | 263.50 | 267.50 | 267.50 | 5,304,540 |
| 2026-08-20 | 264.50 | 269.50 | 262.00 | 268.50 | 268.50 | 7,173,346 |
| 2026-08-19 | 258.00 | 267.50 | 255.00 | 262.50 | 262.50 | 9,530,619 |
| 2026-08-18 | 279.00 | 279.50 | 265.00 | 265.50 | 265.50 | 10,933,311 |
| 2026-08-17 | 278.00 | 282.00 | 275.50 | 278.00 | 278.00 | 7,655,666 |
| 2026-08-14 | 287.00 | 288.50 | 276.00 | 278.00 | 278.00 | 14,536,887 |
| 2026-08-13 | 287.00 | 294.00 | 282.00 | 283.00 | 283.00 | 17,996,138 |
| 2026-08-12 | 284.00 | 287.00 | 280.50 | 281.50 | 281.50 | 13,657,849 |
| 2026-08-11 | 291.00 | 296.00 | 271.00 | 282.50 | 282.50 | 39,058,408 |
| 2026-08-10 | 283.00 | 288.50 | 283.00 | 288.50 | 288.50 | 7,722,102 |
| 2026-08-07 | 264.50 | 270.50 | 260.00 | 262.50 | 262.50 | 20,397,435 |
| 2026-08-06 | 255.00 | 271.00 | 249.50 | 269.50 | 269.50 | 17,746,064 |
| 2026-08-05 | 266.50 | 269.00 | 255.50 | 256.50 | 256.50 | 31,715,294 |
| 2026-08-04 | 239.00 | 259.00 | 235.50 | 256.50 | 256.50 | 23,574,522 |
| 2026-08-03 | 235.50 | 248.50 | 235.50 | 238.50 | 238.50 | 22,517,412 |
| 2026-07-31 | 235.50 | 235.50 | 230.50 | 235.50 | 235.50 | 22,302,510 |
| 2026-07-30 | 221.50 | 230.00 | 210.00 | 214.50 | 214.50 | 24,435,979 |
| 2026-07-29 | 259.50 | 267.50 | 226.50 | 233.00 | 228.50 | 32,620,020 |
| 2026-07-28 | 264.00 | 265.50 | 251.50 | 251.50 | 246.64 | 14,636,296 |
| 2026-07-27 | 278.00 | 281.50 | 269.00 | 279.00 | 273.61 | 9,818,862 |
| 2026-07-24 | 290.00 | 291.50 | 278.50 | 279.50 | 274.10 | 14,738,726 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-01 | 7.0000 TWD |
| 2022-07-29 | 6.8000 TWD |
| 2021-07-30 | 5.0000 TWD |
| 2020-07-30 | 4.5000 TWD |
| 2019-08-01 | 4.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.