Powertech Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	73.900	75.500	73.900	75.000	70.249	2,587,291
2022-11-03	73.400	74.400	73.400	74.000	69.312	2,137,127
2022-11-02	73.600	74.400	73.200	74.000	69.312	3,228,775
2022-11-01	74.600	74.900	73.400	73.800	69.125	3,009,109
2022-10-31	73.300	74.800	72.600	74.600	69.874	3,349,997
2022-10-28	73.600	73.900	72.200	72.700	68.095	4,865,976
2022-10-27	72.100	73.800	72.100	73.600	68.938	2,991,225
2022-10-26	72.000	72.200	71.200	72.000	67.439	2,499,090
2022-10-25	72.900	73.200	71.700	71.900	67.345	2,270,656
2022-10-24	72.900	73.300	72.000	72.400	67.814	2,140,143
2022-10-21	71.600	72.100	70.900	71.500	66.971	2,286,421
2022-10-20	70.000	71.900	69.900	71.600	67.064	2,919,764
2022-10-19	71.700	72.000	71.000	71.000	66.502	3,820,442
2022-10-18	71.400	72.000	70.200	71.800	67.252	3,070,872
2022-10-17	70.900	71.300	69.600	71.300	66.783	3,033,867
2022-10-14	70.900	72.500	70.600	71.800	67.252	3,936,326
2022-10-13	69.700	70.200	68.600	70.100	65.659	3,350,895
2022-10-12	72.000	72.100	68.400	70.000	65.566	5,039,425
2022-10-11	76.000	76.000	73.000	73.000	68.376	4,372,981
2022-10-07	78.300	78.500	77.000	77.100	72.216	1,913,018
2022-10-06	78.700	78.700	77.700	78.500	73.527	1,983,079
2022-10-05	78.500	79.500	77.800	77.900	72.965	3,063,038
2022-10-04	77.000	78.700	77.000	78.400	73.434	2,205,203
2022-10-03	75.700	76.800	75.300	76.600	71.748	2,585,937
2022-09-30	75.400	77.400	75.100	77.100	72.216	2,444,032
2022-09-29	79.300	79.300	77.400	77.500	72.591	2,552,424
2022-09-28	79.400	79.400	78.000	78.500	73.527	1,657,107
2022-09-27	78.700	79.600	78.200	79.000	73.996	2,097,048
2022-09-26	79.500	79.500	78.400	78.900	73.902	1,940,485
2022-09-23	80.800	80.800	79.800	80.200	75.120	1,890,298
2022-09-22	79.700	80.500	79.000	80.500	75.401	2,311,305
2022-09-21	80.000	80.400	79.600	80.400	75.307	2,665,454
2022-09-20	80.300	80.600	79.800	80.300	75.213	1,827,416
2022-09-19	80.800	80.800	80.000	80.100	75.026	1,089,153
2022-09-16	80.500	81.500	79.700	81.500	76.337	4,734,106
2022-09-15	80.900	81.500	80.600	80.700	75.588	2,955,982
2022-09-14	80.800	81.300	80.600	80.900	75.775	1,736,629
2022-09-13	82.400	82.600	82.000	82.300	77.086	1,150,176
2022-09-12	82.900	82.900	81.800	81.900	76.712	1,120,564
2022-09-08	81.000	81.900	80.600	81.500	76.337	1,279,187
2022-09-07	81.500	81.600	80.400	80.800	75.681	2,500,198
2022-09-06	82.700	82.900	81.600	82.300	77.086	1,821,446
2022-09-05	84.300	84.300	82.600	82.600	77.367	2,632,680
2022-09-02	85.100	85.100	84.400	84.400	79.053	749,579
2022-09-01	84.500	85.100	84.300	84.800	79.428	1,433,625
2022-08-31	85.000	85.800	84.700	85.400	79.990	1,528,791
2022-08-30	85.100	85.500	85.000	85.500	80.084	1,270,247
2022-08-29	85.200	85.600	84.900	85.100	79.709	1,919,666
2022-08-26	87.100	87.300	86.700	87.300	81.770	1,221,526
2022-08-25	86.600	86.800	86.300	86.800	81.301	1,070,690
2022-08-24	86.800	86.900	86.200	86.800	81.301	774,378
2022-08-23	87.700	87.700	86.300	86.500	81.020	1,487,122
2022-08-22	87.900	88.300	87.200	87.900	82.332	1,119,348
2022-08-19	86.100	87.900	85.800	87.900	82.332	1,759,052
2022-08-18	86.800	86.800	85.800	85.800	80.365	1,346,069
2022-08-17	87.000	87.000	86.300	86.900	81.395	1,711,443
2022-08-16	87.200	87.700	86.500	87.000	81.489	1,701,490
2022-08-15	87.500	87.600	86.900	87.000	81.489	1,578,188
2022-08-12	86.700	87.400	86.500	87.200	81.676	1,803,453
2022-08-11	86.800	86.900	86.100	86.500	81.020	1,622,918

← NewerPage 17 of 21 · 1,222 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.