Powertech Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 294.00 | 315.00 | 292.00 | 294.00 | 294.00 | 25,569,196 |
| 2026-07-22 | 281.00 | 299.00 | 278.50 | 294.00 | 294.00 | 18,036,238 |
| 2026-07-21 | 272.00 | 273.50 | 264.00 | 272.00 | 272.00 | 16,637,259 |
| 2026-07-20 | 291.50 | 295.50 | 265.50 | 266.50 | 266.50 | 20,130,984 |
| 2026-07-17 | 320.50 | 325.00 | 286.50 | 288.00 | 288.00 | 42,604,069 |
| 2026-07-16 | 314.00 | 323.50 | 305.00 | 316.50 | 316.50 | 12,603,297 |
| 2026-07-15 | 309.50 | 321.00 | 308.50 | 314.00 | 314.00 | 16,267,079 |
| 2026-07-14 | 308.50 | 316.50 | 287.00 | 304.00 | 304.00 | 24,420,835 |
| 2026-07-13 | 326.50 | 332.00 | 310.50 | 312.50 | 312.50 | 14,507,826 |
| 2026-07-10 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-07-09 | 320.00 | 332.00 | 317.00 | 320.00 | 320.00 | 12,795,881 |
| 2026-07-08 | 321.00 | 323.00 | 309.00 | 318.00 | 318.00 | 16,930,272 |
| 2026-07-07 | 349.00 | 360.00 | 316.00 | 323.50 | 323.50 | 33,481,613 |
| 2026-07-06 | 349.00 | 360.00 | 340.50 | 344.50 | 344.50 | 41,848,828 |
| 2026-07-03 | 327.00 | 342.00 | 321.50 | 338.00 | 338.00 | 17,918,835 |
| 2026-07-02 | 327.00 | 333.50 | 315.00 | 333.50 | 333.50 | 21,962,158 |
| 2026-07-01 | 345.00 | 345.00 | 325.00 | 335.50 | 335.50 | 28,588,174 |
| 2026-06-30 | 315.50 | 339.00 | 314.00 | 337.50 | 337.50 | 23,846,452 |
| 2026-06-29 | 315.00 | 315.50 | 303.50 | 311.00 | 311.00 | 21,064,313 |
| 2026-06-26 | 326.00 | 338.00 | 309.00 | 314.00 | 314.00 | 33,549,396 |
| 2026-06-25 | 350.00 | 362.00 | 322.50 | 326.00 | 326.00 | 38,867,520 |
| 2026-06-24 | 335.00 | 346.00 | 328.50 | 338.00 | 338.00 | 23,247,110 |
| 2026-06-23 | 366.00 | 366.50 | 335.00 | 344.00 | 344.00 | 45,872,241 |
| 2026-06-22 | 365.00 | 377.50 | 359.00 | 366.00 | 366.00 | 61,334,781 |
| 2026-06-18 | 344.00 | 369.50 | 337.50 | 363.50 | 363.50 | 60,854,535 |
| 2026-06-17 | 343.00 | 363.00 | 340.00 | 345.00 | 345.00 | 41,955,099 |
| 2026-06-16 | 329.00 | 357.00 | 321.00 | 346.50 | 346.50 | 51,580,911 |
| 2026-06-15 | 350.00 | 350.00 | 327.00 | 327.00 | 327.00 | 51,670,790 |
| 2026-06-12 | 346.00 | 363.50 | 322.50 | 347.50 | 347.50 | 92,250,312 |
| 2026-06-11 | 309.50 | 333.00 | 301.00 | 333.00 | 333.00 | 16,953,069 |
| 2026-06-10 | 319.00 | 328.50 | 296.00 | 303.00 | 303.00 | 13,287,435 |
| 2026-06-09 | 315.00 | 327.50 | 305.00 | 321.00 | 321.00 | 11,181,999 |
| 2026-06-08 | 304.50 | 312.50 | 304.50 | 309.00 | 309.00 | 13,578,910 |
| 2026-06-05 | 339.00 | 350.00 | 323.00 | 338.00 | 338.00 | 16,091,211 |
| 2026-06-04 | 340.00 | 360.00 | 339.00 | 354.00 | 354.00 | 15,418,348 |
| 2026-06-03 | 342.00 | 353.00 | 333.00 | 343.00 | 343.00 | 14,962,687 |
| 2026-06-02 | 369.50 | 369.50 | 329.50 | 347.00 | 347.00 | 22,938,244 |
| 2026-06-01 | 382.00 | 386.00 | 366.00 | 366.00 | 366.00 | 13,594,262 |
| 2026-05-29 | 377.00 | 387.00 | 367.00 | 379.00 | 379.00 | 16,318,536 |
| 2026-05-28 | 343.50 | 374.50 | 341.50 | 357.50 | 357.50 | 81,585,708 |
| 2026-05-27 | 343.00 | 353.50 | 332.00 | 340.50 | 340.50 | 74,653,213 |
| 2026-05-26 | 342.00 | 342.00 | 325.50 | 342.00 | 342.00 | 56,962,619 |
| 2026-05-25 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 3,284,709 |
| 2026-05-22 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 6,909,104 |
| 2026-05-21 | 246.50 | 257.50 | 246.50 | 257.50 | 257.50 | 24,826,698 |
| 2026-05-20 | 225.00 | 240.50 | 224.50 | 234.50 | 234.50 | 20,102,607 |
| 2026-05-19 | 246.50 | 246.50 | 225.50 | 227.00 | 227.00 | 33,399,145 |
| 2026-05-18 | 245.50 | 253.50 | 240.00 | 250.00 | 250.00 | 43,775,938 |
| 2026-05-15 | 232.50 | 251.50 | 231.50 | 248.00 | 248.00 | 55,304,962 |
| 2026-05-14 | 233.00 | 236.50 | 226.50 | 229.00 | 229.00 | 20,144,008 |
| 2026-05-13 | 224.00 | 232.00 | 220.00 | 232.00 | 232.00 | 12,443,958 |
| 2026-05-12 | 227.50 | 233.00 | 219.00 | 226.50 | 226.50 | 17,697,036 |
| 2026-05-11 | 225.50 | 231.00 | 223.00 | 225.50 | 225.50 | 14,708,199 |
| 2026-05-08 | 227.50 | 229.50 | 217.50 | 222.00 | 222.00 | 16,104,397 |
| 2026-05-07 | 236.00 | 236.00 | 226.00 | 230.50 | 230.50 | 22,376,182 |
| 2026-05-06 | 236.00 | 250.00 | 233.50 | 234.50 | 234.50 | 47,586,398 |
| 2026-05-05 | 224.50 | 237.00 | 220.00 | 227.50 | 227.50 | 38,008,645 |
| 2026-05-04 | 208.00 | 223.00 | 208.00 | 223.00 | 223.00 | 27,188,240 |
| 2026-04-30 | 205.50 | 210.50 | 201.00 | 203.00 | 203.00 | 25,695,769 |
| 2026-04-29 | 219.50 | 220.00 | 201.50 | 204.50 | 204.50 | 29,668,399 |
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.