Powertech Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 150.50 | 151.50 | 149.00 | 150.00 | 150.00 | 2,736,500 |
| 2025-10-22 | 152.00 | 153.00 | 150.00 | 151.50 | 151.50 | 3,038,405 |
| 2025-10-21 | 158.00 | 158.00 | 152.00 | 152.00 | 152.00 | 4,147,736 |
| 2025-10-20 | 156.00 | 157.00 | 153.50 | 156.00 | 156.00 | 3,062,985 |
| 2025-10-17 | 155.50 | 157.00 | 153.50 | 153.50 | 153.50 | 4,576,852 |
| 2025-10-16 | 152.50 | 158.00 | 152.50 | 156.00 | 156.00 | 7,810,008 |
| 2025-10-15 | 150.50 | 151.00 | 147.00 | 150.00 | 150.00 | 5,164,766 |
| 2025-10-14 | 155.50 | 156.50 | 147.00 | 147.50 | 147.50 | 9,904,144 |
| 2025-10-13 | 150.00 | 156.00 | 149.00 | 153.50 | 153.50 | 6,716,918 |
| 2025-10-09 | 160.00 | 162.00 | 158.00 | 159.00 | 159.00 | 10,042,924 |
| 2025-10-08 | 156.00 | 160.00 | 154.50 | 158.00 | 158.00 | 7,034,996 |
| 2025-10-07 | 154.50 | 160.00 | 153.50 | 158.00 | 158.00 | 11,587,030 |
| 2025-10-03 | 150.50 | 152.50 | 149.50 | 152.00 | 152.00 | 5,406,999 |
| 2025-10-02 | 152.50 | 155.50 | 149.50 | 151.00 | 151.00 | 14,507,249 |
| 2025-10-01 | 147.50 | 148.00 | 145.00 | 147.00 | 147.00 | 5,915,044 |
| 2025-09-30 | 142.50 | 146.00 | 141.00 | 146.00 | 146.00 | 7,007,049 |
| 2025-09-29 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-09-26 | 149.50 | 149.50 | 138.50 | 140.00 | 140.00 | 13,810,763 |
| 2025-09-25 | 150.00 | 150.50 | 148.50 | 150.50 | 150.50 | 5,017,017 |
| 2025-09-24 | 150.50 | 151.50 | 148.00 | 151.00 | 151.00 | 7,644,339 |
| 2025-09-23 | 152.00 | 153.00 | 148.50 | 150.50 | 150.50 | 7,701,340 |
| 2025-09-22 | 151.50 | 152.50 | 149.50 | 151.00 | 151.00 | 8,456,323 |
| 2025-09-19 | 152.00 | 153.50 | 148.50 | 150.50 | 150.50 | 13,918,299 |
| 2025-09-18 | 149.00 | 153.00 | 147.00 | 149.50 | 149.50 | 22,524,261 |
| 2025-09-17 | 150.00 | 151.00 | 143.00 | 145.00 | 145.00 | 15,361,996 |
| 2025-09-16 | 149.50 | 151.00 | 145.50 | 148.50 | 148.50 | 24,252,495 |
| 2025-09-15 | 142.00 | 152.50 | 139.00 | 151.00 | 151.00 | 34,197,513 |
| 2025-09-12 | 134.50 | 142.00 | 133.00 | 142.00 | 142.00 | 24,653,678 |
| 2025-09-11 | 130.00 | 134.00 | 129.00 | 129.50 | 129.50 | 9,030,582 |
| 2025-09-10 | 126.00 | 127.50 | 126.00 | 127.00 | 127.00 | 3,365,591 |
| 2025-09-09 | 126.50 | 127.00 | 125.00 | 126.00 | 126.00 | 4,962,881 |
| 2025-09-08 | 123.00 | 128.50 | 123.00 | 126.50 | 126.50 | 9,405,838 |
| 2025-09-05 | 121.00 | 121.00 | 119.50 | 120.50 | 120.50 | 1,994,822 |
| 2025-09-04 | 120.50 | 121.50 | 119.00 | 120.00 | 120.00 | 2,098,288 |
| 2025-09-03 | 120.00 | 121.00 | 118.00 | 119.50 | 119.50 | 2,435,695 |
| 2025-09-02 | 120.00 | 123.00 | 119.00 | 119.50 | 119.50 | 4,363,056 |
| 2025-09-01 | 119.50 | 121.00 | 118.00 | 119.00 | 119.00 | 1,985,258 |
| 2025-08-29 | 119.00 | 120.50 | 118.00 | 119.00 | 119.00 | 2,281,151 |
| 2025-08-28 | 119.50 | 120.00 | 118.50 | 118.50 | 118.50 | 2,036,685 |
| 2025-08-27 | 119.00 | 120.00 | 119.00 | 119.50 | 119.50 | 1,274,159 |
| 2025-08-26 | 118.50 | 120.50 | 118.50 | 118.50 | 118.50 | 3,360,225 |
| 2025-08-25 | 119.00 | 120.00 | 118.00 | 118.50 | 118.50 | 1,241,409 |
| 2025-08-22 | 119.50 | 119.50 | 116.00 | 117.00 | 117.00 | 1,836,781 |
| 2025-08-21 | 117.50 | 119.50 | 117.50 | 119.50 | 119.50 | 2,582,956 |
| 2025-08-20 | 120.00 | 120.00 | 116.50 | 116.50 | 116.50 | 3,163,647 |
| 2025-08-19 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 1,978,059 |
| 2025-08-18 | 122.50 | 122.50 | 121.00 | 122.00 | 122.00 | 1,717,046 |
| 2025-08-15 | 123.50 | 123.50 | 121.00 | 122.00 | 122.00 | 1,942,401 |
| 2025-08-14 | 123.00 | 124.00 | 122.50 | 123.50 | 123.50 | 1,692,955 |
| 2025-08-13 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 2,960,489 |
| 2025-08-12 | 121.00 | 122.50 | 121.00 | 121.50 | 121.50 | 1,618,342 |
| 2025-08-11 | 122.00 | 122.50 | 120.00 | 121.00 | 121.00 | 2,747,505 |
| 2025-08-08 | 122.00 | 124.50 | 122.00 | 122.00 | 122.00 | 3,573,618 |
| 2025-08-07 | 121.00 | 123.00 | 120.50 | 122.00 | 122.00 | 4,516,326 |
| 2025-08-06 | 122.50 | 123.00 | 120.00 | 120.00 | 120.00 | 4,013,453 |
| 2025-08-05 | 123.00 | 123.50 | 121.00 | 122.50 | 122.50 | 5,454,368 |
| 2025-08-04 | 123.00 | 123.50 | 121.00 | 122.50 | 122.50 | 3,878,334 |
| 2025-08-01 | 124.00 | 124.50 | 122.00 | 123.50 | 123.50 | 9,740,178 |
| 2025-07-31 | 132.00 | 132.00 | 124.50 | 126.00 | 126.00 | 10,844,949 |
| 2025-07-30 | 138.50 | 139.00 | 137.00 | 139.00 | 132.00 | 6,825,055 |
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.