Powertech Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	107.50	108.00	107.00	108.00	108.00	1,850,892
2023-11-02	107.00	108.00	106.50	108.00	108.00	2,360,017
2023-11-01	105.00	107.50	105.00	106.00	106.00	2,465,119
2023-10-31	106.00	106.00	104.50	105.00	105.00	1,873,132
2023-10-30	104.00	107.00	104.00	105.50	105.50	2,258,405
2023-10-27	106.50	106.50	104.50	105.00	105.00	2,333,054
2023-10-26	105.00	107.50	104.00	106.50	106.50	3,707,064
2023-10-25	107.00	108.00	106.00	106.00	106.00	2,223,650
2023-10-24	106.50	108.00	106.50	107.50	107.50	1,552,038
2023-10-23	107.50	109.00	106.00	106.50	106.50	2,606,826
2023-10-20	106.50	108.50	106.50	107.00	107.00	3,206,549
2023-10-19	108.50	109.00	106.50	107.00	107.00	1,935,066
2023-10-18	107.50	109.00	107.00	109.00	109.00	6,209,818
2023-10-17	105.50	108.00	105.50	107.50	107.50	3,916,105
2023-10-16	106.00	106.00	104.50	105.00	105.00	1,877,267
2023-10-13	104.50	107.00	103.50	107.00	107.00	4,470,613
2023-10-12	104.50	104.50	102.50	104.50	104.50	2,072,610
2023-10-11	103.00	104.00	101.00	103.00	103.00	3,680,985
2023-10-06	100.50	102.00	100.50	102.00	102.00	1,591,560
2023-10-05	102.00	102.50	100.50	100.50	100.50	2,262,503
2023-10-04	101.00	102.50	100.00	102.00	102.00	2,507,399
2023-10-03	104.00	104.00	102.00	102.50	102.50	1,898,326
2023-10-02	102.00	104.00	102.00	104.00	104.00	2,060,122
2023-09-28	102.00	103.50	101.00	101.50	101.50	2,336,752
2023-09-27	101.50	102.00	100.50	101.50	101.50	2,310,527
2023-09-26	103.50	104.00	101.50	102.50	102.50	1,881,935
2023-09-25	103.50	105.00	103.00	104.00	104.00	2,012,098
2023-09-22	103.00	103.50	101.00	102.50	102.50	2,833,388
2023-09-21	104.50	105.00	101.50	103.00	103.00	3,465,291
2023-09-20	105.00	105.50	104.00	104.50	104.50	2,630,059
2023-09-19	106.00	106.00	104.00	104.50	104.50	2,642,598
2023-09-18	105.00	106.50	104.50	105.00	105.00	3,545,750
2023-09-15	105.00	106.50	104.50	105.50	105.50	5,754,975
2023-09-14	105.00	106.50	104.50	105.00	105.00	4,022,679
2023-09-13	103.50	105.50	103.00	105.00	105.00	2,915,033
2023-09-12	104.50	105.00	102.50	103.00	103.00	3,501,237
2023-09-11	104.50	105.00	102.50	103.50	103.50	2,622,943
2023-09-08	104.00	105.00	102.50	103.50	103.50	2,373,892
2023-09-07	103.00	106.00	102.50	104.50	104.50	3,820,908
2023-09-06	102.50	105.00	101.50	104.00	104.00	4,317,032
2023-09-05	100.00	103.00	99.900	102.50	102.50	3,917,276
2023-09-04	100.50	100.50	99.000	99.600	99.600	1,369,745
2023-09-01	99.800	100.50	99.300	99.900	99.900	1,890,969
2023-08-31	98.500	99.700	98.500	99.700	99.700	1,646,352
2023-08-30	97.800	98.800	97.800	98.500	98.500	1,887,861
2023-08-29	97.500	97.800	96.700	97.700	97.700	1,100,542
2023-08-28	97.400	97.500	96.500	97.200	97.200	1,586,368
2023-08-25	96.500	97.800	96.400	96.700	96.700	1,885,382
2023-08-24	96.700	97.000	96.200	96.700	96.700	1,958,624
2023-08-23	95.400	96.000	95.100	95.700	95.700	805,313
2023-08-22	96.300	96.400	95.200	95.400	95.400	1,536,681
2023-08-21	94.200	96.300	94.200	96.100	96.100	1,636,847
2023-08-18	94.500	94.800	93.800	94.100	94.100	2,490,368
2023-08-17	93.400	94.800	93.300	94.600	94.600	3,285,989
2023-08-16	94.100	95.400	94.100	94.800	94.800	2,455,690
2023-08-15	96.100	96.200	94.800	94.800	94.800	2,781,174
2023-08-14	95.600	96.000	94.900	96.000	96.000	3,190,885
2023-08-11	94.500	95.700	94.200	95.700	95.700	1,808,046
2023-08-10	96.500	96.600	93.700	94.600	94.600	3,749,996
2023-08-09	96.400	97.000	95.000	97.000	97.000	2,735,404

← NewerPage 13 of 21 · 1,216 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.