Powertech Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 219.50 | 222.00 | 213.00 | 218.50 | 218.50 | 11,008,820 |
| 2026-04-27 | 214.50 | 224.50 | 212.00 | 217.00 | 217.00 | 17,027,810 |
| 2026-04-24 | 209.00 | 213.00 | 207.50 | 210.00 | 210.00 | 9,724,089 |
| 2026-04-23 | 225.00 | 225.50 | 203.00 | 207.00 | 207.00 | 20,489,491 |
| 2026-04-22 | 215.00 | 224.00 | 211.50 | 218.50 | 218.50 | 17,242,994 |
| 2026-04-21 | 211.50 | 217.50 | 210.50 | 213.00 | 213.00 | 12,781,878 |
| 2026-04-20 | 209.00 | 212.00 | 206.00 | 208.00 | 208.00 | 9,564,875 |
| 2026-04-17 | 212.50 | 212.50 | 206.00 | 207.50 | 207.50 | 8,068,046 |
| 2026-04-16 | 210.50 | 217.00 | 208.50 | 212.50 | 212.50 | 9,257,765 |
| 2026-04-15 | 218.50 | 218.50 | 207.00 | 210.00 | 210.00 | 15,277,382 |
| 2026-04-14 | 234.50 | 237.50 | 217.00 | 217.50 | 217.50 | 25,743,130 |
| 2026-04-13 | 219.00 | 220.50 | 211.00 | 218.50 | 218.50 | 10,811,853 |
| 2026-04-10 | 214.00 | 217.50 | 212.00 | 214.50 | 214.50 | 10,597,780 |
| 2026-04-09 | 212.00 | 219.00 | 208.50 | 209.50 | 209.50 | 13,107,791 |
| 2026-04-08 | 200.00 | 211.00 | 199.50 | 211.00 | 211.00 | 10,325,140 |
| 2026-04-07 | 205.50 | 206.00 | 191.00 | 192.00 | 192.00 | 12,855,114 |
| 2026-04-02 | 199.50 | 209.50 | 197.50 | 202.00 | 202.00 | 12,849,885 |
| 2026-04-01 | 195.00 | 197.50 | 194.50 | 195.00 | 195.00 | 6,612,316 |
| 2026-03-31 | 194.00 | 196.00 | 185.50 | 187.00 | 187.00 | 7,524,655 |
| 2026-03-30 | 189.00 | 198.00 | 188.00 | 196.00 | 196.00 | 5,821,746 |
| 2026-03-27 | 195.00 | 196.00 | 192.00 | 195.00 | 195.00 | 6,034,664 |
| 2026-03-26 | 207.50 | 211.50 | 198.50 | 198.50 | 198.50 | 9,439,423 |
| 2026-03-25 | 199.00 | 210.00 | 199.00 | 203.50 | 203.50 | 7,027,464 |
| 2026-03-24 | 199.00 | 199.00 | 188.00 | 192.00 | 192.00 | 4,513,795 |
| 2026-03-23 | 193.50 | 196.00 | 190.00 | 192.00 | 192.00 | 8,971,245 |
| 2026-03-20 | 208.50 | 210.00 | 197.50 | 201.50 | 201.50 | 10,114,313 |
| 2026-03-19 | 210.00 | 213.00 | 205.00 | 205.50 | 205.50 | 8,855,229 |
| 2026-03-18 | 206.00 | 215.00 | 205.00 | 211.00 | 211.00 | 18,131,688 |
| 2026-03-17 | 207.00 | 209.00 | 200.00 | 202.50 | 202.50 | 11,126,443 |
| 2026-03-16 | 205.00 | 210.50 | 201.00 | 204.00 | 204.00 | 8,464,147 |
| 2026-03-13 | 198.50 | 203.00 | 196.50 | 201.00 | 201.00 | 11,911,176 |
| 2026-03-12 | 210.00 | 212.50 | 201.00 | 204.50 | 204.50 | 10,237,928 |
| 2026-03-11 | 217.50 | 220.00 | 215.50 | 215.50 | 215.50 | 9,337,866 |
| 2026-03-10 | 212.00 | 218.00 | 208.50 | 214.50 | 214.50 | 8,259,062 |
| 2026-03-09 | 209.00 | 209.50 | 202.50 | 202.50 | 202.50 | 9,323,105 |
| 2026-03-06 | 225.50 | 228.00 | 220.00 | 225.00 | 225.00 | 6,294,429 |
| 2026-03-05 | 229.50 | 230.00 | 219.50 | 224.50 | 224.50 | 8,645,411 |
| 2026-03-04 | 219.50 | 225.00 | 211.00 | 217.00 | 217.00 | 17,274,595 |
| 2026-03-03 | 253.00 | 255.50 | 228.00 | 231.00 | 231.00 | 15,720,896 |
| 2026-03-02 | 250.00 | 255.00 | 248.50 | 253.00 | 253.00 | 8,001,686 |
| 2026-02-26 | 259.00 | 261.00 | 249.00 | 258.00 | 258.00 | 11,671,846 |
| 2026-02-25 | 261.00 | 261.00 | 251.00 | 258.00 | 258.00 | 12,459,527 |
| 2026-02-24 | 250.50 | 263.00 | 250.50 | 257.50 | 257.50 | 13,114,773 |
| 2026-02-23 | 246.50 | 256.00 | 245.50 | 249.00 | 249.00 | 13,750,823 |
| 2026-02-11 | 236.50 | 244.00 | 236.50 | 243.00 | 243.00 | 5,635,109 |
| 2026-02-10 | 247.00 | 247.00 | 238.50 | 240.00 | 240.00 | 6,868,817 |
| 2026-02-09 | 248.00 | 253.50 | 243.00 | 243.00 | 243.00 | 9,681,970 |
| 2026-02-06 | 243.00 | 244.50 | 232.00 | 239.50 | 239.50 | 12,147,316 |
| 2026-02-05 | 248.50 | 249.00 | 241.00 | 244.00 | 244.00 | 9,383,950 |
| 2026-02-04 | 255.00 | 258.00 | 249.00 | 252.50 | 252.50 | 8,021,075 |
| 2026-02-03 | 254.50 | 262.00 | 252.50 | 257.00 | 257.00 | 15,492,487 |
| 2026-02-02 | 250.50 | 251.50 | 238.00 | 244.50 | 244.50 | 12,090,850 |
| 2026-01-30 | 255.00 | 261.00 | 250.00 | 254.00 | 254.00 | 14,751,765 |
| 2026-01-29 | 265.00 | 269.00 | 251.00 | 255.50 | 255.50 | 23,398,177 |
| 2026-01-28 | 275.00 | 275.00 | 253.00 | 261.50 | 261.50 | 41,900,229 |
| 2026-01-27 | 262.00 | 280.00 | 258.00 | 263.50 | 263.50 | 26,724,556 |
| 2026-01-26 | 250.00 | 259.50 | 248.00 | 257.50 | 257.50 | 14,378,603 |
| 2026-01-23 | 257.50 | 257.50 | 245.50 | 246.50 | 246.50 | 15,773,881 |
| 2026-01-22 | 249.00 | 263.00 | 247.00 | 257.50 | 257.50 | 26,838,222 |
| 2026-01-21 | 251.00 | 255.00 | 238.00 | 239.50 | 239.50 | 22,520,035 |
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.