Powertech Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 146.00 | 149.50 | 144.50 | 149.50 | 149.50 | 8,086,811 |
| 2024-01-26 | 144.00 | 148.50 | 143.50 | 145.00 | 145.00 | 10,401,854 |
| 2024-01-25 | 143.00 | 150.00 | 142.00 | 145.50 | 145.50 | 16,976,414 |
| 2024-01-24 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 8,336,028 |
| 2024-01-23 | 138.00 | 147.00 | 137.00 | 143.50 | 143.50 | 18,697,800 |
| 2024-01-22 | 134.50 | 135.00 | 132.00 | 135.00 | 135.00 | 5,439,646 |
| 2024-01-19 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 4,344,013 |
| 2024-01-18 | 132.00 | 132.50 | 129.50 | 131.00 | 131.00 | 4,356,940 |
| 2024-01-17 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 8,357,363 |
| 2024-01-16 | 127.50 | 132.00 | 126.00 | 132.00 | 132.00 | 9,013,633 |
| 2024-01-15 | 127.00 | 129.50 | 126.00 | 128.50 | 128.50 | 7,858,723 |
| 2024-01-12 | 128.50 | 129.00 | 126.00 | 127.00 | 127.00 | 5,750,933 |
| 2024-01-11 | 134.50 | 135.00 | 127.00 | 129.00 | 129.00 | 14,878,066 |
| 2024-01-10 | 132.00 | 132.50 | 130.00 | 132.00 | 132.00 | 6,309,877 |
| 2024-01-09 | 132.00 | 132.50 | 130.00 | 130.00 | 130.00 | 5,562,407 |
| 2024-01-08 | 133.00 | 133.00 | 130.00 | 130.50 | 130.50 | 5,373,567 |
| 2024-01-05 | 135.00 | 135.00 | 130.50 | 133.00 | 133.00 | 6,945,496 |
| 2024-01-04 | 135.50 | 136.50 | 131.00 | 135.00 | 135.00 | 10,113,636 |
| 2024-01-03 | 135.00 | 136.50 | 133.50 | 135.50 | 135.50 | 8,727,480 |
| 2024-01-02 | 140.50 | 140.50 | 136.50 | 136.50 | 136.50 | 8,521,222 |
| 2023-12-29 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 3,278,818 |
| 2023-12-28 | 145.00 | 145.00 | 141.50 | 142.00 | 142.00 | 3,705,058 |
| 2023-12-27 | 147.50 | 148.00 | 141.50 | 143.50 | 143.50 | 5,215,763 |
| 2023-12-26 | 143.50 | 148.00 | 143.00 | 148.00 | 148.00 | 5,183,674 |
| 2023-12-25 | 144.50 | 145.00 | 140.00 | 143.50 | 143.50 | 3,720,924 |
| 2023-12-22 | 145.00 | 145.00 | 141.50 | 144.00 | 144.00 | 6,977,933 |
| 2023-12-21 | 144.00 | 146.00 | 142.50 | 144.50 | 144.50 | 8,449,156 |
| 2023-12-20 | 147.00 | 149.50 | 143.50 | 145.00 | 145.00 | 11,628,435 |
| 2023-12-19 | 141.00 | 148.50 | 139.50 | 147.50 | 147.50 | 16,263,880 |
| 2023-12-18 | 148.00 | 151.00 | 145.00 | 148.50 | 148.50 | 12,407,384 |
| 2023-12-15 | 145.50 | 154.00 | 141.50 | 152.50 | 152.50 | 23,227,322 |
| 2023-12-14 | 139.50 | 148.50 | 137.50 | 148.50 | 148.50 | 21,208,075 |
| 2023-12-13 | 131.00 | 135.00 | 129.50 | 135.00 | 135.00 | 10,889,109 |
| 2023-12-12 | 123.00 | 132.00 | 122.50 | 131.00 | 131.00 | 12,665,547 |
| 2023-12-11 | 122.00 | 123.00 | 120.50 | 123.00 | 123.00 | 2,720,547 |
| 2023-12-08 | 117.00 | 124.50 | 117.00 | 121.50 | 121.50 | 8,238,273 |
| 2023-12-07 | 117.50 | 117.50 | 115.50 | 115.50 | 115.50 | 1,435,933 |
| 2023-12-06 | 117.00 | 118.50 | 115.00 | 117.50 | 117.50 | 2,594,521 |
| 2023-12-05 | 114.50 | 117.50 | 114.50 | 117.00 | 117.00 | 3,798,067 |
| 2023-12-04 | 116.50 | 116.50 | 114.00 | 115.50 | 115.50 | 2,385,948 |
| 2023-12-01 | 112.00 | 115.00 | 110.50 | 115.00 | 115.00 | 3,880,133 |
| 2023-11-30 | 113.00 | 113.50 | 111.00 | 112.00 | 112.00 | 2,659,036 |
| 2023-11-29 | 110.00 | 112.00 | 109.50 | 112.00 | 112.00 | 4,685,543 |
| 2023-11-28 | 109.00 | 109.50 | 107.50 | 109.50 | 109.50 | 1,621,376 |
| 2023-11-27 | 108.00 | 109.00 | 107.50 | 108.50 | 108.50 | 1,340,748 |
| 2023-11-24 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | 1,208,612 |
| 2023-11-23 | 107.50 | 108.00 | 107.00 | 108.00 | 108.00 | 1,065,352 |
| 2023-11-22 | 107.50 | 108.50 | 106.50 | 108.00 | 108.00 | 2,504,234 |
| 2023-11-21 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | 1,859,694 |
| 2023-11-20 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 1,251,653 |
| 2023-11-17 | 108.50 | 109.00 | 107.50 | 108.00 | 108.00 | 1,678,153 |
| 2023-11-16 | 110.00 | 110.00 | 108.00 | 108.50 | 108.50 | 1,613,214 |
| 2023-11-15 | 109.00 | 109.50 | 107.50 | 109.00 | 109.00 | 3,085,635 |
| 2023-11-14 | 107.50 | 108.50 | 107.00 | 108.50 | 108.50 | 1,804,125 |
| 2023-11-13 | 108.00 | 108.00 | 106.00 | 106.50 | 106.50 | 1,191,181 |
| 2023-11-10 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 1,701,569 |
| 2023-11-09 | 107.50 | 108.00 | 106.50 | 107.50 | 107.50 | 1,875,896 |
| 2023-11-08 | 108.00 | 108.50 | 106.50 | 107.50 | 107.50 | 3,092,121 |
| 2023-11-07 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | 3,128,462 |
| 2023-11-06 | 108.50 | 108.50 | 107.00 | 108.00 | 108.00 | 2,964,290 |
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.