Powertech Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 141.00 | 141.00 | 138.00 | 139.00 | 132.00 | 5,234,244 |
| 2025-07-28 | 140.00 | 141.00 | 139.00 | 141.00 | 133.90 | 6,105,113 |
| 2025-07-25 | 139.00 | 140.00 | 137.50 | 140.00 | 132.95 | 4,620,617 |
| 2025-07-24 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 2,259,250 |
| 2025-07-23 | 138.00 | 140.00 | 137.50 | 139.00 | 139.00 | 3,335,212 |
| 2025-07-22 | 139.50 | 140.00 | 136.50 | 137.00 | 137.00 | 5,098,786 |
| 2025-07-21 | 139.00 | 140.00 | 137.50 | 139.00 | 139.00 | 3,645,448 |
| 2025-07-18 | 140.00 | 140.00 | 138.00 | 138.50 | 138.50 | 4,449,948 |
| 2025-07-17 | 139.50 | 140.50 | 138.50 | 139.50 | 139.50 | 5,178,756 |
| 2025-07-16 | 137.50 | 141.50 | 137.00 | 138.50 | 138.50 | 8,382,824 |
| 2025-07-15 | 137.00 | 137.00 | 135.50 | 136.50 | 136.50 | 3,184,794 |
| 2025-07-14 | 136.00 | 137.50 | 136.00 | 136.50 | 136.50 | 2,016,665 |
| 2025-07-11 | 135.50 | 137.00 | 135.00 | 136.00 | 136.00 | 2,606,653 |
| 2025-07-10 | 135.50 | 137.50 | 135.00 | 135.50 | 135.50 | 4,608,485 |
| 2025-07-09 | 133.00 | 136.50 | 132.50 | 136.50 | 136.50 | 4,032,251 |
| 2025-07-08 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 4,024,557 |
| 2025-07-07 | 134.50 | 134.50 | 131.50 | 133.00 | 133.00 | 5,136,211 |
| 2025-07-04 | 136.50 | 137.00 | 133.00 | 134.50 | 134.50 | 4,464,006 |
| 2025-07-03 | 132.50 | 138.00 | 132.50 | 136.50 | 136.50 | 6,136,140 |
| 2025-07-02 | 132.50 | 132.50 | 131.00 | 132.50 | 132.50 | 3,086,426 |
| 2025-07-01 | 131.50 | 133.50 | 131.00 | 131.50 | 131.50 | 5,083,352 |
| 2025-06-30 | 132.50 | 133.50 | 131.00 | 131.50 | 131.50 | 2,878,123 |
| 2025-06-27 | 132.50 | 133.50 | 131.00 | 132.00 | 132.00 | 3,628,603 |
| 2025-06-26 | 133.00 | 134.00 | 131.50 | 131.50 | 131.50 | 3,159,141 |
| 2025-06-25 | 134.50 | 134.50 | 131.50 | 132.00 | 132.00 | 2,576,771 |
| 2025-06-24 | 131.00 | 134.00 | 130.50 | 133.00 | 133.00 | 4,099,669 |
| 2025-06-23 | 128.00 | 130.00 | 127.00 | 128.50 | 128.50 | 3,348,393 |
| 2025-06-20 | 130.00 | 131.00 | 128.00 | 130.50 | 130.50 | 5,908,609 |
| 2025-06-19 | 133.00 | 134.00 | 129.50 | 130.00 | 130.00 | 4,011,086 |
| 2025-06-18 | 133.00 | 134.50 | 132.50 | 133.00 | 133.00 | 3,055,464 |
| 2025-06-17 | 132.50 | 134.00 | 132.00 | 132.00 | 132.00 | 4,118,070 |
| 2025-06-16 | 128.50 | 133.00 | 128.00 | 132.00 | 132.00 | 5,222,097 |
| 2025-06-13 | 129.00 | 130.50 | 128.00 | 129.50 | 129.50 | 5,098,428 |
| 2025-06-12 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 6,686,817 |
| 2025-06-11 | 130.00 | 131.00 | 126.50 | 130.00 | 130.00 | 11,101,917 |
| 2025-06-10 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 7,085,159 |
| 2025-06-09 | 125.00 | 126.00 | 122.00 | 126.00 | 126.00 | 5,317,566 |
| 2025-06-06 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 9,381,365 |
| 2025-06-05 | 119.00 | 120.50 | 117.00 | 120.00 | 120.00 | 5,733,276 |
| 2025-06-04 | 117.00 | 119.00 | 116.50 | 118.50 | 118.50 | 4,657,911 |
| 2025-06-03 | 114.50 | 116.00 | 114.00 | 116.00 | 116.00 | 3,208,330 |
| 2025-06-02 | 116.00 | 116.00 | 113.00 | 113.50 | 113.50 | 4,461,829 |
| 2025-05-29 | 118.00 | 118.50 | 117.00 | 117.00 | 117.00 | 2,892,887 |
| 2025-05-28 | 118.00 | 118.50 | 115.50 | 117.00 | 117.00 | 2,763,352 |
| 2025-05-27 | 118.50 | 119.50 | 116.00 | 116.50 | 116.50 | 4,304,639 |
| 2025-05-26 | 120.00 | 120.00 | 116.50 | 118.50 | 118.50 | 5,660,600 |
| 2025-05-23 | 119.00 | 121.00 | 118.50 | 119.50 | 119.50 | 5,101,422 |
| 2025-05-22 | 119.00 | 119.00 | 117.50 | 118.00 | 118.00 | 3,390,495 |
| 2025-05-21 | 116.50 | 119.50 | 116.00 | 118.50 | 118.50 | 4,969,578 |
| 2025-05-20 | 117.00 | 119.00 | 116.00 | 116.50 | 116.50 | 4,967,999 |
| 2025-05-19 | 118.00 | 119.50 | 116.00 | 116.00 | 116.00 | 5,202,151 |
| 2025-05-16 | 120.00 | 120.00 | 117.50 | 118.50 | 118.50 | 3,859,631 |
| 2025-05-15 | 120.00 | 120.00 | 118.50 | 119.50 | 119.50 | 4,296,498 |
| 2025-05-14 | 117.00 | 120.50 | 115.50 | 120.00 | 120.00 | 11,842,422 |
| 2025-05-13 | 116.50 | 119.00 | 114.50 | 115.00 | 115.00 | 6,176,200 |
| 2025-05-12 | 114.50 | 116.00 | 114.00 | 114.50 | 114.50 | 4,918,423 |
| 2025-05-09 | 111.00 | 114.50 | 110.50 | 114.00 | 114.00 | 5,225,444 |
| 2025-05-08 | 108.00 | 112.00 | 107.00 | 111.00 | 111.00 | 4,915,045 |
| 2025-05-07 | 108.50 | 108.50 | 107.00 | 107.50 | 107.50 | 3,156,939 |
| 2025-05-06 | 105.00 | 109.00 | 103.50 | 108.00 | 108.00 | 3,958,039 |
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.