Planet Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 153.00 | 153.00 | 140.50 | 140.50 | 140.50 | 480,000 |
| 2024-08-02 | 158.00 | 160.00 | 155.50 | 155.50 | 155.50 | 143,000 |
| 2024-08-01 | 158.00 | 165.00 | 158.00 | 160.50 | 160.50 | 224,000 |
| 2024-07-31 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 120,000 |
| 2024-07-30 | 154.00 | 159.00 | 152.50 | 158.00 | 158.00 | 162,000 |
| 2024-07-29 | 162.00 | 162.00 | 154.00 | 154.00 | 154.00 | 373,000 |
| 2024-07-26 | 160.00 | 160.00 | 156.00 | 158.50 | 158.50 | 233,000 |
| 2024-07-25 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2024-07-24 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2024-07-23 | 165.50 | 167.00 | 161.50 | 162.50 | 162.50 | 302,000 |
| 2024-07-22 | 169.00 | 169.00 | 161.50 | 162.00 | 162.00 | 335,000 |
| 2024-07-19 | 171.50 | 172.00 | 168.00 | 168.00 | 168.00 | 267,000 |
| 2024-07-18 | 172.00 | 174.50 | 171.00 | 171.50 | 171.50 | 210,000 |
| 2024-07-17 | 175.50 | 178.00 | 173.00 | 173.50 | 173.50 | 225,000 |
| 2024-07-16 | 178.00 | 179.50 | 175.00 | 175.00 | 175.00 | 292,000 |
| 2024-07-15 | 182.50 | 183.50 | 178.00 | 178.00 | 178.00 | 660,000 |
| 2024-07-12 | 175.00 | 185.00 | 175.00 | 182.50 | 182.50 | 659,000 |
| 2024-07-11 | 182.00 | 182.00 | 177.00 | 177.00 | 177.00 | 491,000 |
| 2024-07-10 | 185.00 | 187.00 | 182.50 | 183.00 | 183.00 | 1,280,000 |
| 2024-07-09 | 172.50 | 185.00 | 170.50 | 182.50 | 182.50 | 1,031,000 |
| 2024-07-08 | 184.00 | 185.00 | 175.00 | 175.00 | 175.00 | 622,000 |
| 2024-07-05 | 191.50 | 195.50 | 186.50 | 187.00 | 187.00 | 1,931,000 |
| 2024-07-04 | 172.50 | 186.50 | 171.50 | 184.50 | 184.50 | 1,440,000 |
| 2024-07-03 | 172.50 | 175.00 | 171.00 | 171.00 | 171.00 | 216,000 |
| 2024-07-02 | 172.50 | 174.50 | 171.00 | 171.00 | 171.00 | 285,000 |
| 2024-07-01 | 182.50 | 182.50 | 177.00 | 178.50 | 171.10 | 424,000 |
| 2024-06-28 | 181.50 | 183.00 | 178.50 | 180.00 | 172.54 | 496,000 |
| 2024-06-27 | 182.00 | 182.00 | 176.00 | 176.50 | 169.18 | 282,000 |
| 2024-06-26 | 177.00 | 182.50 | 177.00 | 180.00 | 172.54 | 584,000 |
| 2024-06-25 | 173.00 | 176.50 | 171.00 | 176.50 | 176.50 | 180,000 |
| 2024-06-24 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | 182,000 |
| 2024-06-21 | 179.50 | 179.50 | 175.50 | 176.50 | 176.50 | 213,000 |
| 2024-06-20 | 179.50 | 180.50 | 177.00 | 178.00 | 178.00 | 190,000 |
| 2024-06-19 | 182.50 | 183.00 | 176.50 | 177.50 | 177.50 | 346,000 |
| 2024-06-18 | 182.50 | 185.00 | 179.00 | 181.00 | 181.00 | 1,016,000 |
| 2024-06-17 | 169.00 | 182.00 | 168.50 | 180.50 | 180.50 | 1,281,000 |
| 2024-06-14 | 171.50 | 174.00 | 169.00 | 169.50 | 169.50 | 239,000 |
| 2024-06-13 | 170.00 | 171.50 | 169.50 | 171.50 | 171.50 | 172,000 |
| 2024-06-12 | 170.00 | 172.50 | 169.00 | 169.50 | 169.50 | 155,000 |
| 2024-06-11 | 174.00 | 176.50 | 169.00 | 169.00 | 169.00 | 328,000 |
| 2024-06-07 | 174.50 | 177.00 | 174.00 | 175.00 | 175.00 | 315,000 |
| 2024-06-06 | 177.50 | 179.50 | 173.50 | 174.50 | 174.50 | 1,153,000 |
| 2024-06-05 | 175.50 | 177.00 | 171.50 | 176.00 | 176.00 | 960,000 |
| 2024-06-04 | 170.00 | 178.00 | 166.00 | 174.50 | 174.50 | 1,141,000 |
| 2024-06-03 | 170.00 | 172.50 | 168.00 | 168.00 | 168.00 | 296,000 |
| 2024-05-31 | 174.00 | 174.50 | 169.50 | 169.50 | 169.50 | 369,000 |
| 2024-05-30 | 173.00 | 179.00 | 170.50 | 171.00 | 171.00 | 798,000 |
| 2024-05-29 | 172.00 | 177.50 | 169.50 | 173.00 | 173.00 | 600,000 |
| 2024-05-28 | 171.00 | 173.00 | 169.00 | 170.00 | 170.00 | 388,000 |
| 2024-05-27 | 175.00 | 175.50 | 170.50 | 170.50 | 170.50 | 483,000 |
| 2024-05-24 | 176.50 | 178.50 | 174.00 | 174.00 | 174.00 | 756,000 |
| 2024-05-23 | 172.00 | 181.50 | 172.00 | 178.00 | 178.00 | 2,491,000 |
| 2024-05-22 | 166.00 | 171.00 | 164.50 | 168.00 | 168.00 | 894,000 |
| 2024-05-21 | 165.50 | 166.50 | 163.00 | 166.00 | 166.00 | 898,000 |
| 2024-05-20 | 161.00 | 166.50 | 157.00 | 164.50 | 164.50 | 882,000 |
| 2024-05-17 | 155.50 | 163.00 | 155.50 | 159.00 | 159.00 | 355,000 |
| 2024-05-16 | 160.50 | 160.50 | 155.50 | 155.50 | 155.50 | 288,000 |
| 2024-05-15 | 156.50 | 160.00 | 155.00 | 159.50 | 159.50 | 489,000 |
| 2024-05-14 | 152.00 | 156.00 | 151.00 | 153.00 | 153.00 | 208,000 |
| 2024-05-13 | 155.00 | 156.00 | 151.00 | 151.00 | 151.00 | 179,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 7.8000 TWD |
| 2025-06-10 | 7.9000 TWD |
| 2024-07-02 | 7.4000 TWD |
| 2023-07-27 | 6.4000 TWD |
| 2022-07-28 | 4.7000 TWD |
| 2021-08-05 | 4.0000 TWD |
| 2020-08-06 | 4.5000 TWD |
| 2019-08-08 | 4.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.