Powertech Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 149.50 | 151.50 | 142.50 | 142.50 | 142.50 | 13,665,171 |
| 2024-08-01 | 156.00 | 157.50 | 151.50 | 153.50 | 153.50 | 16,652,985 |
| 2024-07-31 | 169.00 | 169.50 | 163.50 | 163.50 | 163.50 | 10,600,298 |
| 2024-07-30 | 172.50 | 172.50 | 167.00 | 169.00 | 169.00 | 8,140,954 |
| 2024-07-29 | 188.00 | 188.00 | 171.00 | 173.50 | 173.50 | 12,364,267 |
| 2024-07-26 | 180.50 | 189.00 | 177.00 | 189.00 | 189.00 | 6,943,047 |
| 2024-07-23 | 186.50 | 190.00 | 181.50 | 184.00 | 184.00 | 6,804,876 |
| 2024-07-22 | 187.00 | 190.50 | 184.50 | 185.50 | 185.50 | 6,771,677 |
| 2024-07-19 | 195.50 | 195.50 | 187.50 | 187.50 | 187.50 | 6,804,748 |
| 2024-07-18 | 196.50 | 196.50 | 191.00 | 195.00 | 195.00 | 6,791,386 |
| 2024-07-17 | 199.00 | 205.00 | 196.50 | 196.50 | 196.50 | 6,031,820 |
| 2024-07-16 | 201.00 | 208.50 | 197.00 | 197.00 | 197.00 | 8,993,711 |
| 2024-07-15 | 196.00 | 202.50 | 193.00 | 201.00 | 201.00 | 4,633,164 |
| 2024-07-12 | 192.50 | 196.00 | 191.50 | 194.00 | 194.00 | 2,890,319 |
| 2024-07-11 | 200.00 | 200.00 | 194.50 | 194.50 | 194.50 | 3,515,208 |
| 2024-07-10 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 2,980,933 |
| 2024-07-09 | 198.50 | 200.00 | 194.50 | 199.50 | 199.50 | 4,481,063 |
| 2024-07-08 | 194.50 | 201.00 | 192.00 | 198.00 | 198.00 | 6,132,009 |
| 2024-07-05 | 187.00 | 196.50 | 186.50 | 195.50 | 195.50 | 6,266,423 |
| 2024-07-04 | 191.00 | 191.00 | 186.00 | 188.00 | 188.00 | 5,576,540 |
| 2024-07-03 | 180.00 | 191.00 | 180.00 | 191.00 | 191.00 | 10,221,560 |
| 2024-07-02 | 185.00 | 185.00 | 176.00 | 179.00 | 179.00 | 12,703,072 |
| 2024-07-01 | 189.50 | 190.00 | 185.00 | 187.00 | 187.00 | 4,174,656 |
| 2024-06-28 | 190.00 | 190.50 | 187.50 | 188.00 | 188.00 | 3,988,202 |
| 2024-06-27 | 187.50 | 190.50 | 187.00 | 190.00 | 190.00 | 2,859,948 |
| 2024-06-26 | 188.50 | 191.00 | 186.50 | 189.00 | 189.00 | 3,703,354 |
| 2024-06-25 | 190.00 | 190.50 | 185.50 | 188.00 | 188.00 | 4,603,265 |
| 2024-06-24 | 188.00 | 190.00 | 184.00 | 188.50 | 188.50 | 6,042,394 |
| 2024-06-21 | 194.00 | 195.50 | 187.50 | 188.00 | 188.00 | 8,875,768 |
| 2024-06-20 | 198.00 | 205.00 | 195.00 | 196.50 | 196.50 | 9,952,697 |
| 2024-06-19 | 193.00 | 200.00 | 192.50 | 197.50 | 197.50 | 8,655,372 |
| 2024-06-18 | 190.00 | 191.50 | 187.00 | 190.50 | 190.50 | 3,012,659 |
| 2024-06-17 | 190.50 | 192.00 | 188.00 | 188.50 | 188.50 | 2,477,565 |
| 2024-06-14 | 189.00 | 191.00 | 187.00 | 190.50 | 190.50 | 2,754,837 |
| 2024-06-13 | 190.00 | 194.00 | 187.00 | 189.50 | 189.50 | 7,809,575 |
| 2024-06-12 | 185.00 | 190.00 | 185.00 | 189.50 | 189.50 | 5,655,950 |
| 2024-06-11 | 178.50 | 188.50 | 178.00 | 188.00 | 188.00 | 5,915,960 |
| 2024-06-07 | 184.00 | 185.00 | 180.00 | 180.50 | 180.50 | 4,213,451 |
| 2024-06-06 | 186.00 | 189.00 | 181.00 | 185.50 | 185.50 | 5,383,084 |
| 2024-06-05 | 182.50 | 186.00 | 181.50 | 184.00 | 184.00 | 4,214,109 |
| 2024-06-04 | 180.00 | 186.00 | 179.50 | 183.50 | 183.50 | 3,757,863 |
| 2024-06-03 | 181.00 | 184.00 | 176.50 | 182.00 | 182.00 | 6,011,868 |
| 2024-05-31 | 188.50 | 189.00 | 177.50 | 178.00 | 178.00 | 10,081,131 |
| 2024-05-30 | 187.00 | 192.00 | 185.00 | 186.50 | 186.50 | 9,602,071 |
| 2024-05-29 | 175.50 | 191.50 | 175.50 | 189.00 | 189.00 | 12,758,468 |
| 2024-05-28 | 175.00 | 176.50 | 174.00 | 175.00 | 175.00 | 3,387,357 |
| 2024-05-27 | 175.00 | 176.50 | 174.00 | 175.00 | 175.00 | 3,715,795 |
| 2024-05-24 | 170.00 | 173.00 | 168.00 | 173.00 | 173.00 | 2,948,087 |
| 2024-05-23 | 174.00 | 174.50 | 171.00 | 171.50 | 171.50 | 3,564,814 |
| 2024-05-22 | 173.50 | 174.50 | 171.00 | 174.00 | 174.00 | 3,692,194 |
| 2024-05-21 | 171.50 | 174.00 | 171.00 | 173.50 | 173.50 | 4,022,293 |
| 2024-05-20 | 170.50 | 172.00 | 169.00 | 170.50 | 170.50 | 3,979,173 |
| 2024-05-17 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | 4,593,462 |
| 2024-05-16 | 167.00 | 170.00 | 166.50 | 168.00 | 168.00 | 4,905,075 |
| 2024-05-15 | 166.00 | 168.00 | 165.50 | 166.50 | 166.50 | 3,372,321 |
| 2024-05-14 | 164.50 | 166.00 | 161.50 | 165.50 | 165.50 | 3,983,025 |
| 2024-05-13 | 164.00 | 166.00 | 163.50 | 165.00 | 165.00 | 3,395,698 |
| 2024-05-10 | 172.00 | 172.50 | 163.50 | 164.00 | 164.00 | 10,806,212 |
| 2024-05-09 | 174.00 | 177.00 | 171.00 | 171.50 | 171.50 | 5,776,520 |
| 2024-05-08 | 174.00 | 174.00 | 169.00 | 172.50 | 172.50 | 3,879,095 |
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.