Powertech Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 110.00 | 110.00 | 105.50 | 105.50 | 105.50 | 4,805,428 |
| 2025-05-02 | 109.00 | 111.00 | 108.50 | 109.00 | 109.00 | 6,037,528 |
| 2025-04-30 | 111.00 | 111.00 | 107.00 | 108.50 | 108.50 | 11,143,011 |
| 2025-04-29 | 112.00 | 112.50 | 110.00 | 111.50 | 111.50 | 5,729,061 |
| 2025-04-28 | 111.50 | 112.50 | 111.00 | 111.50 | 111.50 | 4,559,361 |
| 2025-04-25 | 116.00 | 116.00 | 111.00 | 111.50 | 111.50 | 6,867,418 |
| 2025-04-24 | 117.50 | 117.50 | 112.00 | 114.00 | 114.00 | 7,841,772 |
| 2025-04-23 | 112.50 | 116.50 | 111.00 | 116.50 | 116.50 | 9,173,167 |
| 2025-04-22 | 110.00 | 112.50 | 109.00 | 109.50 | 109.50 | 6,906,385 |
| 2025-04-21 | 110.50 | 113.50 | 109.50 | 110.00 | 110.00 | 6,930,064 |
| 2025-04-18 | 113.00 | 113.00 | 108.50 | 110.50 | 110.50 | 6,994,081 |
| 2025-04-17 | 110.00 | 113.50 | 109.50 | 111.50 | 111.50 | 3,086,363 |
| 2025-04-16 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 4,097,107 |
| 2025-04-15 | 113.50 | 116.50 | 113.50 | 115.00 | 115.00 | 3,057,351 |
| 2025-04-14 | 111.50 | 115.50 | 111.00 | 113.50 | 113.50 | 5,759,749 |
| 2025-04-11 | 105.00 | 109.50 | 100.00 | 109.50 | 109.50 | 7,578,789 |
| 2025-04-10 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 2,925,526 |
| 2025-04-09 | 100.50 | 107.50 | 99.000 | 99.000 | 99.000 | 11,721,085 |
| 2025-04-08 | 106.00 | 111.00 | 103.50 | 105.50 | 105.50 | 8,637,133 |
| 2025-04-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 987,323 |
| 2025-04-02 | 126.50 | 129.00 | 126.00 | 127.50 | 127.50 | 2,904,152 |
| 2025-04-01 | 123.50 | 127.50 | 123.50 | 126.00 | 126.00 | 4,628,695 |
| 2025-03-31 | 125.00 | 127.00 | 122.00 | 122.00 | 122.00 | 8,622,929 |
| 2025-03-28 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | 6,146,734 |
| 2025-03-27 | 130.50 | 131.50 | 130.00 | 130.00 | 130.00 | 3,430,187 |
| 2025-03-26 | 132.50 | 134.00 | 130.50 | 132.00 | 132.00 | 4,026,229 |
| 2025-03-25 | 134.00 | 134.00 | 131.00 | 132.50 | 132.50 | 3,937,193 |
| 2025-03-24 | 135.50 | 136.00 | 132.00 | 132.50 | 132.50 | 5,795,498 |
| 2025-03-21 | 137.50 | 140.00 | 135.00 | 135.00 | 135.00 | 15,723,831 |
| 2025-03-20 | 130.00 | 140.00 | 129.50 | 137.00 | 137.00 | 17,954,642 |
| 2025-03-19 | 128.50 | 131.50 | 128.00 | 128.50 | 128.50 | 5,767,119 |
| 2025-03-18 | 133.50 | 134.00 | 129.00 | 129.00 | 129.00 | 14,752,403 |
| 2025-03-17 | 128.00 | 134.50 | 126.00 | 131.00 | 131.00 | 18,660,554 |
| 2025-03-14 | 124.00 | 125.00 | 122.50 | 122.50 | 122.50 | 2,226,432 |
| 2025-03-13 | 127.00 | 128.00 | 123.00 | 123.00 | 123.00 | 2,992,305 |
| 2025-03-12 | 125.50 | 128.00 | 124.50 | 126.00 | 126.00 | 3,245,455 |
| 2025-03-11 | 122.50 | 125.50 | 121.50 | 123.50 | 123.50 | 4,598,918 |
| 2025-03-10 | 127.00 | 127.50 | 124.50 | 124.50 | 124.50 | 2,257,192 |
| 2025-03-07 | 126.50 | 129.00 | 126.00 | 127.00 | 127.00 | 2,781,877 |
| 2025-03-06 | 127.50 | 129.50 | 127.00 | 127.00 | 127.00 | 3,498,779 |
| 2025-03-05 | 126.50 | 128.00 | 125.00 | 127.00 | 127.00 | 2,366,564 |
| 2025-03-04 | 123.00 | 127.00 | 122.50 | 126.00 | 126.00 | 2,884,656 |
| 2025-03-03 | 126.50 | 127.00 | 124.50 | 125.00 | 125.00 | 2,752,990 |
| 2025-02-27 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 3,752,930 |
| 2025-02-26 | 130.50 | 132.00 | 129.50 | 130.00 | 130.00 | 3,548,986 |
| 2025-02-25 | 130.50 | 133.00 | 129.50 | 132.00 | 132.00 | 4,148,775 |
| 2025-02-24 | 131.00 | 133.50 | 131.00 | 131.50 | 131.50 | 4,075,297 |
| 2025-02-21 | 132.00 | 133.00 | 129.50 | 133.00 | 133.00 | 4,277,332 |
| 2025-02-20 | 132.00 | 133.50 | 130.00 | 132.00 | 132.00 | 6,130,413 |
| 2025-02-19 | 128.00 | 137.00 | 127.50 | 131.50 | 131.50 | 10,400,188 |
| 2025-02-18 | 127.00 | 128.50 | 125.50 | 127.50 | 127.50 | 3,905,966 |
| 2025-02-17 | 120.50 | 129.00 | 120.50 | 128.00 | 128.00 | 8,021,801 |
| 2025-02-14 | 120.50 | 121.00 | 118.50 | 118.50 | 118.50 | 2,310,132 |
| 2025-02-13 | 116.50 | 120.50 | 116.50 | 119.00 | 119.00 | 3,794,646 |
| 2025-02-12 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 2,553,224 |
| 2025-02-11 | 116.00 | 118.00 | 115.50 | 117.00 | 117.00 | 3,464,054 |
| 2025-02-10 | 112.50 | 116.50 | 110.50 | 116.00 | 116.00 | 5,183,601 |
| 2025-02-07 | 113.00 | 114.00 | 112.00 | 113.50 | 113.50 | 4,071,271 |
| 2025-02-06 | 112.00 | 113.50 | 111.50 | 112.00 | 112.00 | 6,494,323 |
| 2025-02-05 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 2,948,059 |
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.