Powertech Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 257.00 | 258.00 | 249.00 | 251.50 | 251.50 | 18,812,813 |
| 2026-01-19 | 265.00 | 271.50 | 258.50 | 262.50 | 262.50 | 21,822,656 |
| 2026-01-16 | 258.00 | 269.00 | 254.00 | 263.00 | 263.00 | 19,568,156 |
| 2026-01-15 | 250.00 | 257.50 | 247.50 | 257.50 | 257.50 | 18,120,319 |
| 2026-01-14 | 245.50 | 253.50 | 241.00 | 251.50 | 251.50 | 47,567,910 |
| 2026-01-13 | 231.00 | 242.00 | 230.00 | 242.00 | 242.00 | 37,743,411 |
| 2026-01-12 | 210.50 | 220.00 | 206.50 | 220.00 | 220.00 | 26,151,430 |
| 2026-01-09 | 203.00 | 203.00 | 190.50 | 200.00 | 200.00 | 19,301,183 |
| 2026-01-08 | 206.00 | 207.00 | 199.00 | 203.00 | 203.00 | 13,757,492 |
| 2026-01-07 | 211.00 | 214.00 | 203.00 | 205.50 | 205.50 | 27,256,263 |
| 2026-01-06 | 199.00 | 209.00 | 197.50 | 204.00 | 204.00 | 38,171,506 |
| 2026-01-05 | 192.00 | 201.50 | 185.50 | 201.50 | 201.50 | 32,279,745 |
| 2026-01-02 | 175.00 | 185.00 | 173.50 | 183.50 | 183.50 | 19,946,140 |
| 2025-12-31 | 175.00 | 179.00 | 173.00 | 173.00 | 173.00 | 9,940,575 |
| 2025-12-30 | 176.50 | 177.50 | 173.00 | 175.00 | 175.00 | 7,308,663 |
| 2025-12-29 | 175.00 | 177.50 | 169.50 | 176.50 | 176.50 | 15,732,151 |
| 2025-12-26 | 169.50 | 180.00 | 166.50 | 175.00 | 175.00 | 33,320,848 |
| 2025-12-24 | 164.00 | 166.50 | 162.00 | 164.50 | 164.50 | 9,779,232 |
| 2025-12-23 | 170.00 | 171.00 | 163.00 | 164.00 | 164.00 | 14,987,514 |
| 2025-12-22 | 164.00 | 174.50 | 164.00 | 172.00 | 172.00 | 22,260,715 |
| 2025-12-19 | 165.00 | 165.00 | 159.00 | 159.00 | 159.00 | 9,715,106 |
| 2025-12-18 | 164.50 | 165.00 | 160.00 | 161.50 | 161.50 | 10,677,240 |
| 2025-12-17 | 156.50 | 165.00 | 156.00 | 162.00 | 162.00 | 12,867,997 |
| 2025-12-16 | 158.50 | 161.50 | 152.00 | 155.50 | 155.50 | 12,390,669 |
| 2025-12-15 | 159.00 | 161.50 | 156.50 | 159.00 | 159.00 | 9,803,695 |
| 2025-12-12 | 162.50 | 167.00 | 161.50 | 162.00 | 162.00 | 7,871,106 |
| 2025-12-11 | 160.00 | 164.50 | 158.50 | 162.00 | 162.00 | 6,374,548 |
| 2025-12-10 | 161.50 | 162.00 | 157.50 | 159.00 | 159.00 | 5,721,319 |
| 2025-12-09 | 161.50 | 164.00 | 160.00 | 160.50 | 160.50 | 6,395,789 |
| 2025-12-08 | 159.50 | 161.50 | 157.50 | 160.00 | 160.00 | 6,026,775 |
| 2025-12-05 | 156.50 | 157.50 | 155.00 | 157.00 | 157.00 | 3,735,382 |
| 2025-12-04 | 158.50 | 158.50 | 154.00 | 156.00 | 156.00 | 6,030,708 |
| 2025-12-03 | 157.50 | 161.50 | 156.50 | 158.50 | 158.50 | 6,962,191 |
| 2025-12-02 | 154.00 | 157.50 | 153.50 | 155.50 | 155.50 | 4,568,352 |
| 2025-12-01 | 159.00 | 159.00 | 153.00 | 153.50 | 153.50 | 6,381,890 |
| 2025-11-28 | 156.50 | 158.50 | 155.00 | 157.00 | 157.00 | 3,122,232 |
| 2025-11-27 | 155.50 | 156.50 | 154.50 | 155.50 | 155.50 | 3,730,192 |
| 2025-11-26 | 152.50 | 154.50 | 151.00 | 154.50 | 154.50 | 3,982,023 |
| 2025-11-25 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | 4,074,971 |
| 2025-11-24 | 152.50 | 153.00 | 148.00 | 151.50 | 151.50 | 6,360,403 |
| 2025-11-21 | 151.00 | 153.50 | 149.00 | 151.00 | 151.00 | 7,847,890 |
| 2025-11-20 | 160.00 | 161.50 | 157.00 | 158.50 | 158.50 | 9,061,182 |
| 2025-11-19 | 159.00 | 159.50 | 153.00 | 154.00 | 154.00 | 10,823,079 |
| 2025-11-18 | 162.00 | 165.50 | 160.00 | 160.50 | 160.50 | 12,657,291 |
| 2025-11-17 | 164.00 | 167.50 | 161.00 | 164.50 | 164.50 | 11,895,500 |
| 2025-11-14 | 165.50 | 166.00 | 160.00 | 160.50 | 160.50 | 11,328,206 |
| 2025-11-13 | 171.50 | 174.50 | 168.50 | 170.00 | 170.00 | 16,777,680 |
| 2025-11-12 | 170.00 | 172.50 | 167.00 | 168.00 | 168.00 | 8,543,673 |
| 2025-11-11 | 173.50 | 177.50 | 168.00 | 169.50 | 169.50 | 15,368,742 |
| 2025-11-10 | 171.00 | 173.00 | 164.50 | 172.00 | 172.00 | 15,398,485 |
| 2025-11-07 | 170.00 | 173.00 | 166.00 | 170.00 | 170.00 | 10,588,334 |
| 2025-11-06 | 174.00 | 174.50 | 167.00 | 170.00 | 170.00 | 12,972,370 |
| 2025-11-05 | 168.00 | 175.00 | 165.50 | 172.50 | 172.50 | 15,843,413 |
| 2025-11-04 | 178.50 | 180.50 | 174.00 | 174.00 | 174.00 | 22,288,117 |
| 2025-11-03 | 173.00 | 176.00 | 169.50 | 173.00 | 173.00 | 9,828,466 |
| 2025-10-31 | 178.50 | 183.00 | 172.50 | 173.00 | 173.00 | 13,942,192 |
| 2025-10-30 | 183.00 | 185.00 | 175.00 | 177.00 | 177.00 | 16,859,350 |
| 2025-10-29 | 180.00 | 185.50 | 175.00 | 182.00 | 182.00 | 49,721,013 |
| 2025-10-28 | 163.00 | 176.50 | 161.50 | 176.50 | 176.50 | 26,427,027 |
| 2025-10-27 | 156.00 | 164.50 | 156.00 | 160.50 | 160.50 | 15,168,388 |
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.