Powertech Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	95.600	96.700	95.000	96.500	96.500	3,574,623
2023-08-07	93.700	95.700	93.700	95.700	95.700	3,386,018
2023-08-04	95.000	95.100	92.000	93.700	93.700	7,299,600
2023-08-02	97.500	97.500	93.900	95.400	95.400	7,217,533
2023-08-01	101.00	101.50	96.500	97.100	97.100	16,936,706
2023-07-31	111.50	112.00	109.50	110.50	103.50	9,750,943
2023-07-28	111.50	112.00	111.00	111.50	104.44	6,855,036
2023-07-27	110.00	112.50	109.00	111.50	104.44	7,504,853
2023-07-26	110.00	110.50	108.00	110.00	103.03	8,536,832
2023-07-25	111.00	112.50	108.50	110.00	103.03	6,460,742
2023-07-24	110.50	111.00	108.50	111.00	103.97	7,845,296
2023-07-21	109.00	112.00	109.00	111.50	104.44	6,288,419
2023-07-20	110.50	111.00	108.00	110.50	103.50	6,083,664
2023-07-19	112.00	112.00	110.50	111.00	103.97	5,114,415
2023-07-18	111.00	112.00	110.00	112.00	104.91	5,283,123
2023-07-17	109.50	112.00	109.00	111.50	104.44	3,120,346
2023-07-14	108.00	110.00	107.50	109.50	102.56	4,191,096
2023-07-13	106.00	108.00	105.50	107.50	100.69	3,286,600
2023-07-12	105.00	106.00	104.00	105.50	98.817	4,090,242
2023-07-11	105.50	106.00	104.50	105.50	98.817	2,489,474
2023-07-10	104.00	105.50	103.00	105.00	98.348	2,923,870
2023-07-07	104.50	105.00	103.00	104.00	97.412	3,944,348
2023-07-06	106.50	107.00	105.00	105.50	98.817	3,204,479
2023-07-05	107.00	107.50	106.50	107.00	100.22	2,394,404
2023-07-04	106.00	108.00	106.00	107.00	100.22	2,456,701
2023-07-03	105.00	107.50	104.50	106.50	99.753	3,395,606
2023-06-30	104.50	105.00	104.00	105.00	98.348	1,712,048
2023-06-29	104.50	105.00	103.50	105.00	98.348	2,020,741
2023-06-28	105.00	105.00	102.00	103.50	96.943	2,763,102
2023-06-27	105.00	105.50	103.00	104.50	97.880	3,267,194
2023-06-26	103.50	105.00	102.50	105.00	98.348	2,901,523
2023-06-21	103.00	103.50	102.50	103.50	96.943	3,152,523
2023-06-20	102.50	103.00	101.50	103.00	96.475	3,079,938
2023-06-19	105.00	105.00	101.50	102.00	95.539	4,538,108
2023-06-16	103.00	104.50	101.00	104.50	97.880	7,465,556
2023-06-15	102.00	103.00	101.50	103.00	96.475	2,608,727
2023-06-14	101.50	102.00	101.00	101.50	95.070	2,570,640
2023-06-13	101.50	103.00	100.50	101.00	94.602	3,082,839
2023-06-12	101.00	101.00	99.600	100.50	94.134	1,699,900
2023-06-09	100.50	101.00	99.200	100.00	93.665	3,739,955
2023-06-08	101.00	101.00	99.800	100.50	94.134	2,967,835
2023-06-07	100.50	101.00	99.800	101.00	94.602	3,454,176
2023-06-06	100.50	100.50	99.200	100.00	93.665	2,140,912
2023-06-05	101.50	101.50	100.00	100.50	94.134	1,916,641
2023-06-02	99.900	102.00	99.700	101.50	95.070	2,901,791
2023-06-01	99.900	99.900	99.100	99.900	93.572	2,335,500
2023-05-31	99.700	99.900	98.700	99.900	93.572	3,540,771
2023-05-30	99.300	99.500	98.300	99.300	93.010	3,514,290
2023-05-29	99.000	99.900	98.600	98.700	92.448	3,830,220
2023-05-26	96.200	98.000	96.200	98.000	91.792	3,666,046
2023-05-25	95.000	96.300	95.000	96.200	90.106	2,739,597
2023-05-24	94.400	95.200	93.800	95.200	89.169	1,872,350
2023-05-23	95.100	95.400	93.500	94.200	88.233	3,132,180
2023-05-22	95.500	96.000	94.100	94.900	88.888	2,606,587
2023-05-19	96.400	96.400	95.500	96.000	89.919	2,886,263
2023-05-18	95.400	96.200	95.300	95.800	89.731	2,373,444
2023-05-17	95.000	95.500	94.500	95.400	89.357	2,388,845
2023-05-16	94.700	95.200	94.500	94.700	88.701	1,394,890
2023-05-15	94.300	94.700	94.000	94.300	88.326	1,521,056
2023-05-12	94.300	94.800	93.600	94.700	88.701	1,312,513

← NewerPage 14 of 21 · 1,221 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.