Powertech Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	94.000	94.800	93.600	94.800	82.115	1,687,298
2022-05-16	94.000	94.200	93.000	93.600	81.076	827,987
2022-05-13	94.000	94.000	93.000	93.300	80.816	1,139,458
2022-05-12	93.000	93.700	92.900	93.500	80.989	1,742,481
2022-05-11	93.100	93.400	92.300	93.200	80.729	2,363,102
2022-05-10	92.700	93.700	91.700	93.500	80.989	2,351,755
2022-05-09	93.100	93.300	92.900	93.300	80.816	941,481
2022-05-06	93.200	93.800	93.100	93.800	81.249	1,310,269
2022-05-05	94.300	94.400	93.900	94.400	81.769	1,234,732
2022-05-04	93.700	93.800	93.000	93.800	81.249	1,166,961
2022-05-03	93.200	93.800	93.000	93.200	80.729	1,338,760
2022-04-29	94.100	94.500	93.100	93.400	80.903	2,367,733
2022-04-28	96.000	96.100	93.000	93.200	80.729	4,264,562
2022-04-27	93.100	95.800	93.000	95.800	82.982	5,001,361
2022-04-26	93.000	94.700	92.000	94.500	81.856	3,439,853
2022-04-25	93.000	93.300	91.500	91.800	79.517	2,789,265
2022-04-22	93.600	95.000	92.800	94.000	81.422	6,038,765
2022-04-21	94.300	94.400	93.800	94.000	81.422	1,034,206
2022-04-20	94.400	94.500	93.600	94.000	81.422	1,334,035
2022-04-19	93.300	94.100	93.300	94.100	81.509	1,188,730
2022-04-18	93.100	93.700	92.700	93.100	80.643	1,140,825
2022-04-15	93.000	93.300	92.700	93.200	80.729	1,129,753
2022-04-14	93.700	94.100	93.300	93.700	81.163	1,332,144
2022-04-13	93.300	94.000	93.100	93.700	81.163	1,141,249
2022-04-12	92.800	93.400	92.600	92.600	80.210	3,360,109
2022-04-11	94.000	94.500	93.100	93.700	81.163	2,551,676
2022-04-08	94.500	94.900	93.900	94.000	81.422	2,323,900
2022-04-07	94.800	95.800	94.000	94.200	81.596	2,935,765
2022-04-06	94.800	95.400	94.500	95.100	82.375	2,976,002
2022-04-01	94.800	95.700	94.400	95.600	82.808	2,454,683
2022-03-31	95.200	95.700	95.000	95.000	82.289	2,478,305
2022-03-30	95.800	96.200	95.300	95.300	82.548	4,516,648
2022-03-29	95.800	95.800	95.100	95.400	82.635	1,258,267
2022-03-28	95.000	95.500	94.800	95.300	82.548	2,559,228
2022-03-25	95.500	96.100	95.500	95.700	82.895	3,024,797
2022-03-24	96.400	96.400	95.400	95.500	82.722	5,200,216
2022-03-23	97.500	98.200	96.200	96.600	83.675	3,551,105
2022-03-22	98.000	98.000	97.100	97.400	84.367	1,589,706
2022-03-21	98.100	98.200	97.200	97.800	84.714	2,371,491
2022-03-18	97.000	98.300	96.300	98.300	85.147	7,008,116
2022-03-17	96.400	97.200	96.100	96.800	83.848	3,656,364
2022-03-16	96.000	96.200	94.100	94.800	82.115	5,150,184
2022-03-15	97.600	97.700	95.700	96.000	83.155	2,853,276
2022-03-14	97.300	97.800	97.100	97.800	84.714	2,139,303
2022-03-11	96.600	97.200	96.400	96.900	83.934	3,675,304
2022-03-10	96.700	96.800	96.000	96.500	83.588	2,020,203
2022-03-09	93.800	95.800	93.700	95.500	82.722	2,734,333
2022-03-08	94.000	94.500	92.900	93.200	80.729	4,892,842
2022-03-07	95.900	96.100	93.500	94.900	82.202	5,345,608
2022-03-04	96.600	97.600	96.000	97.200	84.194	2,523,985
2022-03-03	96.600	97.800	96.300	97.300	84.281	3,569,784
2022-03-02	95.000	96.400	94.600	96.200	83.328	2,373,057
2022-03-01	94.900	95.800	94.100	95.400	82.635	2,037,575
2022-02-25	93.000	94.400	92.900	94.200	81.596	3,357,264
2022-02-24	94.400	94.500	92.300	92.700	80.296	5,952,619
2022-02-23	95.000	95.500	94.700	94.900	82.202	3,134,055
2022-02-22	95.400	95.500	94.800	95.000	82.289	5,202,560
2022-02-21	96.000	96.300	95.500	96.100	83.241	3,645,785
2022-02-18	96.000	97.200	96.000	96.800	83.848	2,883,165
2022-02-17	96.400	97.700	96.100	97.400	84.367	3,449,802

← NewerPage 19 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.