Powertech Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 170.00 | 173.50 | 169.00 | 173.00 | 173.00 | 5,381,260 |
| 2024-05-06 | 172.50 | 172.50 | 168.00 | 168.50 | 168.50 | 5,379,012 |
| 2024-05-03 | 172.50 | 177.00 | 170.00 | 170.00 | 170.00 | 7,038,417 |
| 2024-05-02 | 176.00 | 177.50 | 168.00 | 170.50 | 170.50 | 8,782,573 |
| 2024-04-30 | 175.00 | 175.50 | 172.00 | 174.50 | 174.50 | 2,979,492 |
| 2024-04-29 | 173.50 | 176.00 | 172.50 | 175.50 | 175.50 | 5,165,700 |
| 2024-04-26 | 174.00 | 175.00 | 172.50 | 173.00 | 173.00 | 3,543,407 |
| 2024-04-25 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | 2,840,141 |
| 2024-04-24 | 172.00 | 174.00 | 171.00 | 173.00 | 173.00 | 4,320,749 |
| 2024-04-23 | 170.50 | 172.50 | 168.00 | 169.00 | 169.00 | 3,827,595 |
| 2024-04-22 | 172.50 | 175.00 | 168.00 | 169.00 | 169.00 | 5,636,072 |
| 2024-04-19 | 175.00 | 177.50 | 170.00 | 174.00 | 174.00 | 8,066,560 |
| 2024-04-18 | 180.00 | 181.00 | 178.00 | 179.50 | 179.50 | 4,639,503 |
| 2024-04-17 | 180.50 | 184.00 | 179.50 | 182.00 | 182.00 | 6,635,764 |
| 2024-04-16 | 185.00 | 186.00 | 178.50 | 180.00 | 180.00 | 10,918,056 |
| 2024-04-15 | 185.50 | 194.00 | 184.50 | 186.50 | 186.50 | 9,771,637 |
| 2024-04-12 | 183.00 | 185.50 | 183.00 | 185.50 | 185.50 | 3,665,837 |
| 2024-04-11 | 183.00 | 185.00 | 181.00 | 183.50 | 183.50 | 3,959,477 |
| 2024-04-10 | 185.50 | 187.50 | 183.50 | 185.00 | 185.00 | 2,907,701 |
| 2024-04-09 | 190.50 | 191.00 | 185.00 | 185.50 | 185.50 | 4,662,300 |
| 2024-04-08 | 193.00 | 193.00 | 188.00 | 190.00 | 190.00 | 3,037,520 |
| 2024-04-03 | 189.00 | 193.00 | 188.00 | 191.00 | 191.00 | 5,200,294 |
| 2024-04-02 | 193.50 | 196.00 | 189.00 | 191.00 | 191.00 | 7,198,287 |
| 2024-04-01 | 200.00 | 200.00 | 188.50 | 193.00 | 193.00 | 9,692,738 |
| 2024-03-29 | 199.00 | 204.00 | 193.00 | 200.50 | 200.50 | 16,786,951 |
| 2024-03-28 | 192.00 | 202.00 | 190.50 | 201.00 | 201.00 | 19,466,562 |
| 2024-03-27 | 188.00 | 191.00 | 183.00 | 188.00 | 188.00 | 6,209,912 |
| 2024-03-26 | 191.00 | 192.50 | 182.50 | 186.50 | 186.50 | 6,785,645 |
| 2024-03-25 | 192.50 | 195.00 | 188.00 | 188.50 | 188.50 | 9,937,435 |
| 2024-03-22 | 199.00 | 199.00 | 192.50 | 195.00 | 195.00 | 7,517,404 |
| 2024-03-21 | 200.00 | 203.00 | 192.50 | 197.50 | 197.50 | 13,735,031 |
| 2024-03-20 | 195.00 | 209.50 | 194.00 | 195.50 | 195.50 | 15,998,014 |
| 2024-03-19 | 197.00 | 201.50 | 194.50 | 196.00 | 196.00 | 13,644,007 |
| 2024-03-18 | 191.00 | 197.50 | 189.00 | 197.50 | 197.50 | 14,024,814 |
| 2024-03-15 | 183.00 | 193.50 | 179.50 | 190.00 | 190.00 | 14,782,344 |
| 2024-03-14 | 188.00 | 188.00 | 180.50 | 185.00 | 185.00 | 12,155,540 |
| 2024-03-13 | 178.00 | 189.50 | 176.00 | 187.50 | 187.50 | 19,182,044 |
| 2024-03-12 | 170.00 | 176.50 | 168.00 | 175.00 | 175.00 | 8,573,417 |
| 2024-03-11 | 171.50 | 174.00 | 168.00 | 170.00 | 170.00 | 9,687,506 |
| 2024-03-08 | 173.50 | 182.50 | 165.50 | 171.50 | 171.50 | 24,757,105 |
| 2024-03-07 | 173.00 | 175.00 | 164.00 | 171.00 | 171.00 | 15,362,408 |
| 2024-03-06 | 168.50 | 172.00 | 166.50 | 172.00 | 172.00 | 9,197,632 |
| 2024-03-05 | 166.00 | 170.00 | 163.50 | 170.00 | 170.00 | 10,487,341 |
| 2024-03-04 | 161.00 | 169.00 | 160.50 | 166.00 | 166.00 | 18,372,115 |
| 2024-03-01 | 157.00 | 158.50 | 153.00 | 156.00 | 156.00 | 8,706,430 |
| 2024-02-29 | 150.50 | 160.50 | 150.00 | 156.00 | 156.00 | 11,402,695 |
| 2024-02-27 | 149.50 | 153.00 | 147.50 | 150.00 | 150.00 | 3,847,106 |
| 2024-02-26 | 150.50 | 158.50 | 150.00 | 150.00 | 150.00 | 9,577,868 |
| 2024-02-23 | 147.50 | 151.50 | 147.00 | 149.50 | 149.50 | 7,286,474 |
| 2024-02-22 | 146.50 | 147.00 | 144.00 | 146.50 | 146.50 | 3,454,286 |
| 2024-02-21 | 146.00 | 149.00 | 145.50 | 146.50 | 146.50 | 3,410,580 |
| 2024-02-20 | 146.00 | 146.50 | 144.50 | 145.00 | 145.00 | 4,291,420 |
| 2024-02-19 | 150.50 | 151.00 | 144.50 | 146.00 | 146.00 | 4,399,847 |
| 2024-02-16 | 151.50 | 152.00 | 146.50 | 150.50 | 150.50 | 4,834,806 |
| 2024-02-15 | 148.50 | 152.00 | 147.50 | 151.00 | 151.00 | 10,037,662 |
| 2024-02-05 | 145.50 | 149.00 | 145.00 | 147.50 | 147.50 | 7,209,599 |
| 2024-02-02 | 147.00 | 147.00 | 143.50 | 146.50 | 146.50 | 6,076,664 |
| 2024-02-01 | 144.50 | 146.00 | 143.50 | 145.50 | 145.50 | 5,218,067 |
| 2024-01-31 | 144.00 | 146.00 | 140.50 | 145.50 | 145.50 | 11,622,737 |
| 2024-01-30 | 149.50 | 150.00 | 147.00 | 148.50 | 148.50 | 7,474,342 |
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.