Powertech Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	96.100	96.600	95.700	95.800	82.982	3,342,464
2022-02-15	95.500	96.100	95.100	95.500	82.722	2,752,274
2022-02-14	95.600	95.600	94.800	95.300	82.548	4,455,474
2022-02-11	97.000	97.200	96.000	96.200	83.328	4,730,968
2022-02-10	97.000	97.500	96.500	97.000	84.021	5,101,594
2022-02-09	95.600	96.500	95.600	96.500	83.588	2,991,789
2022-02-08	96.000	96.100	95.000	95.300	82.548	6,618,558
2022-02-07	98.100	98.100	94.900	95.400	82.635	8,590,724
2022-01-26	99.000	99.100	97.500	97.600	84.541	5,431,727
2022-01-25	97.500	98.200	97.300	98.100	84.974	2,909,607
2022-01-24	98.000	98.400	97.300	98.000	84.887	2,713,331
2022-01-21	99.000	99.300	98.200	98.400	85.234	4,303,368
2022-01-20	98.500	99.500	98.500	99.500	86.187	2,368,182
2022-01-19	98.900	99.500	98.200	98.500	85.320	3,228,133
2022-01-18	99.600	99.900	98.800	99.200	85.927	3,658,525
2022-01-17	98.500	99.200	98.300	99.200	85.927	2,950,397
2022-01-14	99.500	99.600	98.300	98.500	85.320	4,074,054
2022-01-13	99.300	100.50	98.600	99.000	85.753	5,373,482
2022-01-12	98.400	98.900	98.100	98.600	85.407	3,198,034
2022-01-11	98.200	98.700	97.800	98.100	84.974	3,141,159
2022-01-10	97.300	98.400	96.700	98.200	85.060	3,606,504
2022-01-07	98.600	99.100	97.200	97.200	84.194	4,913,765
2022-01-06	99.300	99.900	98.400	98.500	85.320	5,862,024
2022-01-05	97.900	100.00	97.900	100.00	86.620	5,645,561
2022-01-04	98.900	98.900	97.600	98.100	84.974	2,931,109
2022-01-03	98.500	99.100	97.700	98.400	85.234	2,786,178
2021-12-30	98.600	98.600	97.300	97.700	84.627	7,200,858
2021-12-29	99.500	99.600	98.800	99.100	85.840	2,864,081
2021-12-28	99.100	99.900	98.800	99.400	86.100	4,421,204
2021-12-27	98.400	98.800	98.100	98.700	85.494	1,824,503
2021-12-24	98.100	99.000	97.600	98.300	85.147	2,587,515
2021-12-23	97.800	98.200	97.600	97.900	84.801	2,087,702
2021-12-22	98.100	98.400	97.300	97.500	84.454	2,414,877
2021-12-21	96.400	98.000	96.400	97.600	84.541	3,730,701
2021-12-20	96.300	96.600	96.100	96.400	83.501	2,551,688
2021-12-17	96.600	97.500	96.000	96.200	83.328	6,389,769
2021-12-16	97.100	97.600	96.700	97.000	84.021	3,565,789
2021-12-15	96.300	97.300	96.300	96.800	83.848	3,549,071
2021-12-14	96.700	97.100	96.300	96.300	83.415	4,832,835
2021-12-13	96.700	97.600	96.400	97.300	84.281	3,736,326
2021-12-10	96.600	96.800	95.300	96.700	83.761	5,564,719
2021-12-09	97.900	98.000	97.000	97.200	84.194	3,348,643
2021-12-08	97.500	97.800	97.000	97.800	84.714	5,742,328
2021-12-07	97.200	97.200	96.300	96.900	83.934	5,136,033
2021-12-06	96.400	97.200	96.000	96.800	83.848	3,808,306
2021-12-03	97.700	98.200	96.100	96.200	83.328	15,416,349
2021-12-02	98.800	99.100	97.800	98.100	84.974	6,492,630
2021-12-01	99.200	99.700	98.600	99.100	85.840	7,519,833
2021-11-30	102.00	102.00	99.100	99.100	85.840	79,197,205
2021-11-29	96.700	97.900	96.500	97.200	84.194	3,865,457
2021-11-26	98.300	98.600	97.200	97.400	84.367	5,159,427
2021-11-25	98.700	99.100	98.300	98.800	85.580	2,099,151
2021-11-24	99.000	99.600	98.200	98.700	85.494	3,365,574
2021-11-23	99.500	99.600	98.700	99.100	85.840	2,861,270
2021-11-22	99.000	99.800	98.500	99.200	85.927	4,860,077
2021-11-19	99.200	99.900	98.100	98.600	85.407	6,096,307
2021-11-18	101.00	101.00	99.300	99.500	86.187	4,533,038
2021-11-17	98.000	101.00	97.600	101.00	87.486	5,634,072
2021-11-16	99.000	99.400	97.800	98.000	84.887	6,128,794
2021-11-15	98.200	99.800	97.900	99.300	86.013	4,350,021

← NewerPage 20 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.