Powertech Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	94.800	95.100	94.200	94.500	88.514	3,382,939
2023-05-10	95.000	95.100	94.300	94.800	88.795	1,735,774
2023-05-09	94.500	95.400	94.500	94.800	88.795	1,652,412
2023-05-08	95.000	95.400	94.200	94.500	88.514	1,702,093
2023-05-05	94.100	94.800	93.700	94.300	88.326	1,843,985
2023-05-04	92.500	94.100	92.300	94.100	88.139	2,905,445
2023-05-03	92.400	92.900	91.700	92.500	86.640	1,633,685
2023-05-02	92.000	92.900	91.600	92.400	86.547	1,594,637
2023-04-28	92.000	92.900	91.500	91.800	85.985	4,630,128
2023-04-27	90.400	91.600	89.700	91.600	85.797	4,984,263
2023-04-26	90.900	91.300	89.300	90.600	84.861	5,387,508
2023-04-25	91.900	92.300	91.000	91.800	85.985	5,265,521
2023-04-24	89.700	92.400	89.700	92.000	86.172	4,697,823
2023-04-21	89.900	91.000	89.600	89.900	84.205	3,133,668
2023-04-20	90.800	91.100	89.800	89.800	84.111	2,406,767
2023-04-19	93.300	93.300	90.400	90.400	84.673	3,436,931
2023-04-18	93.300	93.400	92.800	93.000	87.109	1,290,118
2023-04-17	93.800	93.800	92.600	93.300	87.390	1,934,817
2023-04-14	92.500	94.000	92.100	93.600	87.671	2,739,737
2023-04-13	92.900	93.200	92.100	92.400	86.547	3,313,588
2023-04-12	93.000	93.400	92.600	93.000	87.109	2,477,946
2023-04-11	92.700	93.400	92.200	93.000	87.109	2,734,311
2023-04-10	91.800	93.100	91.600	92.600	86.734	3,149,253
2023-04-07	92.300	92.400	91.400	91.600	85.797	2,342,079
2023-04-06	91.800	92.200	90.800	92.000	86.172	4,257,965
2023-03-31	91.500	92.000	90.500	91.000	85.235	2,779,464
2023-03-30	90.300	91.400	90.200	91.300	85.516	3,039,616
2023-03-29	90.200	90.800	89.300	89.500	83.830	1,658,891
2023-03-28	90.500	91.300	90.100	90.100	84.392	1,491,096
2023-03-27	90.400	91.200	90.400	90.900	85.142	1,780,375
2023-03-24	90.500	90.600	90.200	90.400	84.673	1,249,472
2023-03-23	90.500	90.700	89.800	90.200	84.486	1,368,022
2023-03-22	90.200	90.700	90.000	90.400	84.673	1,232,341
2023-03-21	89.800	90.200	89.600	89.700	84.018	839,046
2023-03-20	89.000	89.900	88.900	89.700	84.018	1,129,447
2023-03-17	88.200	89.500	88.200	88.900	83.268	3,924,955
2023-03-16	88.600	88.900	87.100	87.400	81.863	2,362,025
2023-03-15	89.300	89.700	88.400	88.500	82.894	1,836,396
2023-03-14	89.500	90.000	88.700	88.900	83.268	1,930,154
2023-03-13	89.500	90.700	89.200	90.300	84.580	1,969,060
2023-03-10	89.000	89.700	88.900	89.300	83.643	1,529,170
2023-03-09	91.300	91.300	89.500	90.000	84.299	1,522,989
2023-03-08	90.700	91.200	90.300	90.900	85.142	1,594,465
2023-03-07	89.800	91.400	89.400	91.200	85.423	2,297,270
2023-03-06	89.500	90.000	89.000	89.600	83.924	1,902,473
2023-03-03	89.600	89.700	88.500	88.900	83.268	1,367,413
2023-03-02	88.300	89.200	87.900	89.100	83.456	1,787,987
2023-03-01	87.400	88.500	87.000	88.300	82.706	1,747,417
2023-02-24	88.100	88.800	87.900	88.100	82.519	1,727,340
2023-02-23	87.100	87.900	87.100	87.600	82.051	968,315
2023-02-22	87.000	87.500	86.200	87.500	81.957	1,217,140
2023-02-21	87.300	87.600	87.000	87.200	81.676	849,281
2023-02-20	85.800	87.500	85.800	87.400	81.863	2,013,659
2023-02-17	86.500	86.600	85.700	85.700	80.271	2,271,428
2023-02-16	87.100	87.500	87.100	87.100	81.582	1,323,216
2023-02-15	87.300	88.000	86.900	87.100	81.582	1,347,559
2023-02-14	87.400	87.700	86.600	87.000	81.489	1,917,729
2023-02-13	86.800	87.400	86.000	87.200	81.676	1,696,466
2023-02-10	87.500	87.700	86.800	87.400	81.863	1,546,590
2023-02-09	88.300	88.700	87.400	88.000	82.425	2,093,742

← NewerPage 15 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.