Powertech Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	87.600	88.400	87.300	88.200	82.613	1,884,334
2023-02-07	88.000	88.000	87.300	87.400	81.863	1,729,132
2023-02-06	88.800	88.800	87.300	87.400	81.863	2,468,310
2023-02-03	87.600	89.200	87.300	88.800	83.175	4,241,604
2023-02-02	86.800	87.900	86.300	87.600	82.051	3,936,358
2023-02-01	84.500	87.400	84.400	86.800	81.301	9,586,532
2023-01-31	82.100	83.500	81.700	83.500	78.210	3,074,131
2023-01-30	82.500	82.800	81.500	81.900	76.712	2,627,951
2023-01-17	80.600	80.800	80.200	80.500	75.401	871,184
2023-01-16	80.100	80.700	80.000	80.600	75.494	991,917
2023-01-13	81.000	81.200	80.100	80.100	75.026	1,305,430
2023-01-12	80.700	81.100	80.400	80.500	75.401	1,133,910
2023-01-11	81.600	81.600	80.400	80.700	75.588	2,211,564
2023-01-10	81.900	81.900	81.200	81.900	76.712	1,756,970
2023-01-09	81.300	81.600	80.800	81.600	76.431	2,139,508
2023-01-06	80.200	80.900	79.900	80.300	75.213	1,621,538
2023-01-05	80.500	80.800	79.500	79.500	74.464	1,123,492
2023-01-04	80.600	80.900	79.800	79.800	74.745	795,019
2023-01-03	79.100	80.700	78.700	80.700	75.588	1,304,490
2022-12-30	80.700	80.800	79.200	79.200	74.183	2,019,827
2022-12-29	80.400	80.600	80.000	80.300	75.213	1,017,980
2022-12-28	81.100	81.500	80.600	80.900	75.775	2,186,321
2022-12-27	81.900	82.300	81.100	81.500	76.337	2,085,713
2022-12-26	80.900	81.800	80.600	81.800	76.618	1,655,210
2022-12-23	79.800	81.300	79.800	81.300	76.150	1,925,906
2022-12-22	80.300	81.500	79.900	80.800	75.681	6,736,754
2022-12-21	79.300	80.200	79.000	79.700	74.651	10,212,764
2022-12-20	79.200	81.400	79.100	79.700	74.651	11,176,166
2022-12-19	80.800	81.800	79.100	79.800	74.745	13,063,629
2022-12-16	82.500	84.400	82.100	82.100	76.899	12,008,279
2022-12-15	83.000	84.400	82.600	83.700	78.398	2,186,211
2022-12-14	82.300	84.300	82.000	83.800	78.491	2,326,631
2022-12-13	82.700	82.800	82.000	82.200	76.993	2,567,305
2022-12-12	82.600	83.000	81.800	82.600	77.367	2,240,054
2022-12-09	82.000	83.000	81.900	82.600	77.367	2,984,604
2022-12-08	82.900	82.900	81.600	82.000	76.805	3,153,121
2022-12-07	84.700	84.700	82.800	82.900	77.648	3,069,083
2022-12-06	85.900	85.900	84.200	84.300	78.960	2,459,916
2022-12-05	86.300	87.100	85.000	85.100	79.709	3,533,692
2022-12-02	85.200	86.300	84.900	86.200	80.739	1,954,452
2022-12-01	84.200	85.600	84.200	85.200	79.803	3,094,019
2022-11-30	82.600	83.600	82.300	83.600	78.304	1,658,772
2022-11-29	82.700	82.900	81.700	82.300	77.086	1,146,344
2022-11-28	82.700	83.300	82.400	82.600	77.367	977,468
2022-11-25	83.800	84.200	83.100	83.100	77.836	1,379,400
2022-11-24	84.100	84.300	83.500	84.300	78.960	1,494,295
2022-11-23	83.200	84.200	82.900	83.700	78.398	2,255,931
2022-11-22	82.300	83.000	81.600	83.000	77.742	1,531,824
2022-11-21	83.300	83.300	81.800	82.200	76.993	1,373,968
2022-11-18	82.800	83.300	82.400	82.700	77.461	2,143,590
2022-11-17	82.300	82.600	81.500	82.400	77.180	2,370,148
2022-11-16	80.900	82.400	80.700	82.200	76.993	3,177,567
2022-11-15	80.900	81.400	80.500	80.700	75.588	2,272,626
2022-11-14	80.500	81.000	80.000	80.800	75.681	3,110,199
2022-11-11	79.900	80.400	79.000	79.600	74.558	4,068,009
2022-11-10	78.100	78.200	77.200	77.800	72.872	2,216,491
2022-11-09	77.100	78.200	77.000	78.100	73.153	3,044,315
2022-11-08	77.200	77.500	76.300	76.800	71.935	2,774,144
2022-11-07	75.200	77.200	75.200	77.200	72.310	3,668,055
2022-11-04	73.900	75.500	73.900	75.000	70.249	2,587,291

← NewerPage 16 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.