Powertech Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 127.00 | 129.50 | 126.00 | 126.50 | 126.50 | 4,769,106 |
| 2024-10-29 | 132.00 | 132.00 | 125.00 | 126.00 | 126.00 | 7,097,601 |
| 2024-10-28 | 135.00 | 136.00 | 131.50 | 132.00 | 132.00 | 2,599,176 |
| 2024-10-25 | 133.00 | 135.50 | 133.00 | 135.00 | 135.00 | 1,796,875 |
| 2024-10-24 | 135.00 | 135.50 | 132.50 | 132.50 | 132.50 | 2,273,891 |
| 2024-10-23 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | 2,980,395 |
| 2024-10-22 | 135.50 | 137.00 | 135.50 | 137.00 | 137.00 | 1,623,808 |
| 2024-10-21 | 135.50 | 137.00 | 135.00 | 136.50 | 136.50 | 1,952,381 |
| 2024-10-18 | 138.50 | 138.50 | 134.00 | 134.00 | 134.00 | 2,607,041 |
| 2024-10-17 | 134.50 | 137.50 | 134.00 | 137.00 | 137.00 | 3,413,812 |
| 2024-10-16 | 133.50 | 134.50 | 132.00 | 132.50 | 132.50 | 3,887,850 |
| 2024-10-15 | 135.50 | 137.50 | 135.00 | 135.00 | 135.00 | 2,575,293 |
| 2024-10-14 | 134.00 | 135.00 | 132.50 | 135.00 | 135.00 | 1,973,042 |
| 2024-10-11 | 133.50 | 134.50 | 133.00 | 133.50 | 133.50 | 1,535,535 |
| 2024-10-09 | 134.00 | 135.00 | 131.50 | 133.50 | 133.50 | 3,453,519 |
| 2024-10-08 | 133.00 | 135.00 | 130.50 | 133.50 | 133.50 | 4,828,764 |
| 2024-10-07 | 134.00 | 136.00 | 133.50 | 135.00 | 135.00 | 2,736,620 |
| 2024-10-04 | 133.00 | 137.50 | 131.00 | 133.00 | 133.00 | 9,782,073 |
| 2024-10-01 | 138.50 | 138.50 | 133.00 | 133.00 | 133.00 | 5,436,930 |
| 2024-09-30 | 141.00 | 142.00 | 137.00 | 137.00 | 137.00 | 2,632,291 |
| 2024-09-27 | 142.00 | 143.50 | 141.00 | 141.00 | 141.00 | 3,229,807 |
| 2024-09-26 | 144.50 | 147.00 | 140.50 | 140.50 | 140.50 | 4,888,835 |
| 2024-09-25 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 4,391,872 |
| 2024-09-24 | 138.00 | 138.50 | 136.00 | 136.50 | 136.50 | 4,403,899 |
| 2024-09-23 | 139.00 | 141.00 | 138.50 | 138.50 | 138.50 | 4,258,936 |
| 2024-09-20 | 139.00 | 141.00 | 137.50 | 137.50 | 137.50 | 7,992,847 |
| 2024-09-19 | 138.50 | 140.00 | 136.00 | 137.00 | 137.00 | 6,619,962 |
| 2024-09-18 | 141.00 | 141.50 | 137.00 | 138.50 | 138.50 | 5,496,153 |
| 2024-09-16 | 140.50 | 143.50 | 139.50 | 141.00 | 141.00 | 2,567,567 |
| 2024-09-13 | 140.50 | 141.00 | 138.50 | 139.50 | 139.50 | 2,657,662 |
| 2024-09-12 | 140.00 | 141.50 | 137.50 | 140.00 | 140.00 | 3,153,014 |
| 2024-09-11 | 139.50 | 139.50 | 132.50 | 136.50 | 136.50 | 3,773,943 |
| 2024-09-10 | 134.50 | 136.00 | 132.00 | 133.00 | 133.00 | 2,511,595 |
| 2024-09-09 | 132.50 | 137.00 | 132.50 | 134.00 | 134.00 | 4,689,466 |
| 2024-09-06 | 139.00 | 139.50 | 136.00 | 137.50 | 137.50 | 2,792,990 |
| 2024-09-05 | 140.00 | 142.50 | 138.50 | 139.00 | 139.00 | 4,185,753 |
| 2024-09-04 | 138.50 | 142.50 | 136.50 | 137.50 | 137.50 | 7,140,551 |
| 2024-09-03 | 145.50 | 147.00 | 144.00 | 145.00 | 145.00 | 3,710,170 |
| 2024-09-02 | 146.00 | 147.50 | 145.00 | 145.00 | 145.00 | 1,845,456 |
| 2024-08-30 | 146.00 | 149.00 | 145.00 | 145.50 | 145.50 | 3,969,511 |
| 2024-08-29 | 141.00 | 146.50 | 140.50 | 145.00 | 145.00 | 2,210,150 |
| 2024-08-28 | 144.00 | 144.50 | 142.50 | 143.00 | 143.00 | 1,584,235 |
| 2024-08-27 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 2,336,376 |
| 2024-08-26 | 143.50 | 146.50 | 143.00 | 143.00 | 143.00 | 3,519,062 |
| 2024-08-23 | 140.50 | 142.50 | 139.00 | 142.50 | 142.50 | 3,948,231 |
| 2024-08-22 | 145.00 | 145.50 | 141.50 | 143.00 | 143.00 | 2,961,388 |
| 2024-08-21 | 146.50 | 148.50 | 144.00 | 145.00 | 145.00 | 3,998,549 |
| 2024-08-20 | 148.50 | 148.50 | 146.00 | 147.00 | 147.00 | 2,758,471 |
| 2024-08-19 | 147.00 | 147.50 | 145.00 | 147.00 | 147.00 | 3,206,547 |
| 2024-08-16 | 145.00 | 148.00 | 143.50 | 146.00 | 146.00 | 5,728,197 |
| 2024-08-15 | 145.00 | 145.50 | 142.00 | 142.00 | 142.00 | 3,179,395 |
| 2024-08-14 | 144.00 | 146.00 | 141.50 | 143.50 | 143.50 | 5,336,346 |
| 2024-08-13 | 141.50 | 144.00 | 141.00 | 141.50 | 141.50 | 5,471,414 |
| 2024-08-12 | 139.00 | 144.00 | 139.00 | 142.00 | 142.00 | 6,364,681 |
| 2024-08-09 | 136.50 | 140.00 | 136.50 | 137.50 | 137.50 | 8,197,216 |
| 2024-08-08 | 134.00 | 135.50 | 132.50 | 133.00 | 133.00 | 7,097,348 |
| 2024-08-07 | 135.00 | 140.00 | 133.50 | 138.00 | 138.00 | 6,489,510 |
| 2024-08-06 | 141.00 | 143.00 | 131.00 | 131.00 | 131.00 | 13,788,679 |
| 2024-08-05 | 136.50 | 139.50 | 129.00 | 132.50 | 132.50 | 13,995,628 |
| 2024-08-02 | 149.50 | 151.50 | 142.50 | 142.50 | 142.50 | 13,665,171 |
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.