Powertech Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 112.00 | 113.50 | 110.50 | 110.50 | 110.50 | 2,424,721 |
| 2025-02-03 | 115.00 | 115.00 | 110.00 | 110.50 | 110.50 | 6,683,799 |
| 2025-01-22 | 119.00 | 120.00 | 115.00 | 117.00 | 117.00 | 6,480,020 |
| 2025-01-21 | 117.00 | 118.00 | 116.00 | 116.50 | 116.50 | 1,455,955 |
| 2025-01-20 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | 1,357,068 |
| 2025-01-17 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1,450,316 |
| 2025-01-16 | 118.00 | 119.00 | 116.50 | 116.50 | 116.50 | 2,033,886 |
| 2025-01-15 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1,761,326 |
| 2025-01-14 | 116.00 | 118.00 | 115.50 | 116.00 | 116.00 | 2,097,591 |
| 2025-01-13 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 3,656,562 |
| 2025-01-10 | 119.00 | 121.00 | 118.50 | 118.50 | 118.50 | 2,684,527 |
| 2025-01-09 | 122.50 | 124.00 | 119.50 | 119.50 | 119.50 | 2,938,019 |
| 2025-01-08 | 122.00 | 124.50 | 122.00 | 123.00 | 123.00 | 1,874,988 |
| 2025-01-07 | 124.50 | 124.50 | 122.50 | 123.00 | 123.00 | 2,402,090 |
| 2025-01-06 | 121.00 | 124.50 | 121.00 | 122.00 | 122.00 | 3,112,217 |
| 2025-01-03 | 120.50 | 123.50 | 119.50 | 119.50 | 119.50 | 2,436,619 |
| 2025-01-02 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 5,155,837 |
| 2024-12-31 | 118.50 | 122.50 | 118.00 | 122.00 | 122.00 | 7,358,078 |
| 2024-12-30 | 124.00 | 125.00 | 118.00 | 118.00 | 118.00 | 5,534,560 |
| 2024-12-27 | 125.50 | 125.50 | 123.50 | 124.50 | 124.50 | 1,255,831 |
| 2024-12-26 | 126.00 | 126.50 | 125.00 | 126.50 | 126.50 | 1,869,025 |
| 2024-12-25 | 125.50 | 126.50 | 124.50 | 126.50 | 126.50 | 2,283,794 |
| 2024-12-24 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | 2,849,761 |
| 2024-12-23 | 123.00 | 124.50 | 122.00 | 124.50 | 124.50 | 3,691,696 |
| 2024-12-20 | 121.00 | 123.50 | 120.00 | 121.50 | 121.50 | 4,554,284 |
| 2024-12-19 | 117.00 | 122.50 | 116.50 | 121.00 | 121.00 | 4,492,406 |
| 2024-12-18 | 117.00 | 121.00 | 115.50 | 120.00 | 120.00 | 4,394,858 |
| 2024-12-17 | 116.00 | 118.50 | 115.50 | 115.50 | 115.50 | 5,121,229 |
| 2024-12-16 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 2,479,815 |
| 2024-12-13 | 117.00 | 117.50 | 115.00 | 117.50 | 117.50 | 4,038,780 |
| 2024-12-12 | 119.50 | 120.00 | 118.00 | 118.00 | 118.00 | 1,985,620 |
| 2024-12-11 | 120.00 | 120.50 | 118.00 | 118.00 | 118.00 | 2,787,843 |
| 2024-12-10 | 120.50 | 121.50 | 119.00 | 119.50 | 119.50 | 2,081,500 |
| 2024-12-09 | 122.00 | 122.00 | 119.00 | 120.50 | 120.50 | 2,773,845 |
| 2024-12-06 | 122.00 | 125.00 | 121.50 | 121.50 | 121.50 | 2,890,847 |
| 2024-12-05 | 122.50 | 124.00 | 121.50 | 121.50 | 121.50 | 2,269,492 |
| 2024-12-04 | 122.50 | 123.50 | 120.50 | 123.00 | 123.00 | 4,509,889 |
| 2024-12-03 | 125.00 | 126.00 | 121.50 | 122.50 | 122.50 | 3,396,985 |
| 2024-12-02 | 124.50 | 124.50 | 122.50 | 123.50 | 123.50 | 2,135,686 |
| 2024-11-29 | 120.50 | 123.50 | 118.00 | 122.50 | 122.50 | 2,197,320 |
| 2024-11-28 | 124.50 | 125.00 | 121.50 | 121.50 | 121.50 | 2,624,405 |
| 2024-11-27 | 126.00 | 126.50 | 124.00 | 124.00 | 124.00 | 1,909,986 |
| 2024-11-26 | 127.00 | 128.00 | 125.50 | 126.50 | 126.50 | 1,270,642 |
| 2024-11-25 | 127.00 | 128.50 | 126.00 | 126.50 | 126.50 | 2,257,389 |
| 2024-11-22 | 125.50 | 127.00 | 125.00 | 125.00 | 125.00 | 1,096,688 |
| 2024-11-21 | 123.50 | 126.00 | 123.50 | 124.00 | 124.00 | 1,251,015 |
| 2024-11-20 | 125.50 | 126.50 | 124.00 | 124.00 | 124.00 | 1,523,459 |
| 2024-11-19 | 123.50 | 128.00 | 123.50 | 125.00 | 125.00 | 2,316,624 |
| 2024-11-18 | 126.50 | 127.00 | 123.00 | 123.00 | 123.00 | 2,045,194 |
| 2024-11-15 | 125.00 | 127.50 | 124.50 | 126.50 | 126.50 | 2,455,875 |
| 2024-11-14 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 2,483,155 |
| 2024-11-13 | 124.00 | 126.50 | 124.00 | 125.00 | 125.00 | 1,770,906 |
| 2024-11-12 | 125.50 | 128.00 | 125.00 | 125.00 | 125.00 | 2,427,993 |
| 2024-11-11 | 127.00 | 128.00 | 124.50 | 128.00 | 128.00 | 2,278,213 |
| 2024-11-08 | 130.50 | 131.00 | 127.50 | 127.50 | 127.50 | 1,184,382 |
| 2024-11-07 | 126.50 | 130.50 | 126.50 | 129.50 | 129.50 | 1,787,515 |
| 2024-11-06 | 126.00 | 129.00 | 126.00 | 127.50 | 127.50 | 1,584,107 |
| 2024-11-05 | 124.50 | 126.00 | 123.50 | 125.00 | 125.00 | 1,633,548 |
| 2024-11-04 | 125.00 | 126.00 | 124.00 | 124.50 | 124.50 | 1,743,981 |
| 2024-11-01 | 122.00 | 127.50 | 120.00 | 126.50 | 126.50 | 4,031,913 |
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.