Planet Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 157.00 | 159.00 | 155.00 | 155.00 | 155.00 | 317,000 |
| 2024-05-09 | 158.50 | 159.00 | 155.00 | 155.00 | 155.00 | 364,000 |
| 2024-05-08 | 153.00 | 159.00 | 151.50 | 157.50 | 157.50 | 661,000 |
| 2024-05-07 | 152.00 | 155.00 | 152.00 | 152.50 | 152.50 | 271,000 |
| 2024-05-06 | 152.00 | 152.00 | 150.00 | 150.50 | 150.50 | 124,000 |
| 2024-05-03 | 150.50 | 151.50 | 150.00 | 150.00 | 150.00 | 115,000 |
| 2024-05-02 | 150.00 | 150.50 | 149.00 | 149.50 | 149.50 | 64,000 |
| 2024-04-30 | 150.50 | 151.00 | 149.00 | 150.00 | 150.00 | 70,000 |
| 2024-04-29 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | 120,000 |
| 2024-04-26 | 149.50 | 151.50 | 149.00 | 149.00 | 149.00 | 157,000 |
| 2024-04-25 | 153.50 | 153.50 | 150.00 | 150.00 | 150.00 | 343,000 |
| 2024-04-24 | 146.00 | 157.00 | 145.00 | 155.00 | 155.00 | 639,000 |
| 2024-04-23 | 141.50 | 144.00 | 141.50 | 143.00 | 143.00 | 119,000 |
| 2024-04-22 | 141.50 | 143.50 | 141.00 | 141.50 | 141.50 | 210,000 |
| 2024-04-19 | 145.50 | 145.50 | 140.00 | 142.50 | 142.50 | 301,000 |
| 2024-04-18 | 146.50 | 146.50 | 144.50 | 146.50 | 146.50 | 203,000 |
| 2024-04-17 | 145.50 | 148.50 | 145.50 | 148.50 | 148.50 | 142,000 |
| 2024-04-16 | 148.00 | 148.00 | 142.00 | 145.00 | 145.00 | 406,000 |
| 2024-04-15 | 155.50 | 155.50 | 148.00 | 148.50 | 148.50 | 602,000 |
| 2024-04-12 | 157.50 | 159.50 | 155.00 | 156.00 | 156.00 | 319,000 |
| 2024-04-11 | 156.50 | 157.00 | 154.50 | 155.00 | 155.00 | 189,000 |
| 2024-04-10 | 157.00 | 157.50 | 156.00 | 156.50 | 156.50 | 161,000 |
| 2024-04-09 | 160.50 | 160.50 | 156.50 | 156.50 | 156.50 | 263,000 |
| 2024-04-08 | 163.50 | 163.50 | 158.50 | 160.00 | 160.00 | 228,000 |
| 2024-04-03 | 159.00 | 164.00 | 158.50 | 160.00 | 160.00 | 446,000 |
| 2024-04-02 | 157.50 | 158.00 | 156.50 | 157.50 | 157.50 | 124,000 |
| 2024-04-01 | 158.00 | 158.00 | 156.00 | 156.50 | 156.50 | 130,000 |
| 2024-03-29 | 157.00 | 160.50 | 154.50 | 157.00 | 157.00 | 323,000 |
| 2024-03-28 | 155.50 | 158.00 | 155.50 | 156.00 | 156.00 | 141,000 |
| 2024-03-27 | 155.50 | 158.00 | 154.50 | 155.50 | 155.50 | 309,000 |
| 2024-03-26 | 158.00 | 159.00 | 155.50 | 155.50 | 155.50 | 325,000 |
| 2024-03-25 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 182,369 |
| 2024-03-22 | 160.50 | 161.00 | 156.50 | 157.00 | 157.00 | 334,000 |
| 2024-03-21 | 164.00 | 164.00 | 159.00 | 159.00 | 159.00 | 341,000 |
| 2024-03-20 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 276,444 |
| 2024-03-19 | 169.00 | 169.00 | 164.00 | 164.00 | 164.00 | 231,000 |
| 2024-03-18 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 202,643 |
| 2024-03-15 | 169.50 | 174.00 | 164.50 | 167.00 | 167.00 | 1,362,000 |
| 2024-03-14 | 160.50 | 168.50 | 157.00 | 168.50 | 168.50 | 759,000 |
| 2024-03-13 | 163.50 | 164.00 | 158.00 | 160.00 | 160.00 | 374,000 |
| 2024-03-12 | 163.00 | 164.50 | 162.00 | 162.00 | 162.00 | 470,000 |
| 2024-03-11 | 156.50 | 164.00 | 156.50 | 162.50 | 162.50 | 481,000 |
| 2024-03-08 | 165.00 | 166.50 | 157.00 | 157.50 | 157.50 | 779,000 |
| 2024-03-07 | 170.50 | 170.50 | 163.00 | 163.00 | 163.00 | 860,000 |
| 2024-03-06 | 172.00 | 173.50 | 171.00 | 171.50 | 171.50 | 323,000 |
| 2024-03-05 | 175.00 | 176.00 | 171.00 | 173.00 | 173.00 | 812,000 |
| 2024-03-04 | 170.00 | 175.50 | 169.00 | 172.00 | 172.00 | 750,000 |
| 2024-03-01 | 170.50 | 174.50 | 168.50 | 170.00 | 170.00 | 901,000 |
| 2024-02-29 | 164.50 | 173.50 | 163.00 | 167.00 | 167.00 | 816,000 |
| 2024-02-27 | 177.00 | 177.00 | 166.00 | 166.00 | 166.00 | 1,105,000 |
| 2024-02-26 | 171.00 | 181.00 | 169.50 | 175.50 | 175.50 | 2,265,000 |
| 2024-02-23 | 163.00 | 173.00 | 162.00 | 168.00 | 168.00 | 1,622,000 |
| 2024-02-22 | 162.50 | 164.00 | 160.00 | 163.00 | 163.00 | 532,000 |
| 2024-02-21 | 161.00 | 163.50 | 160.00 | 160.00 | 160.00 | 405,000 |
| 2024-02-20 | 160.50 | 164.50 | 159.50 | 160.50 | 160.50 | 518,000 |
| 2024-02-19 | 166.50 | 167.50 | 160.00 | 162.00 | 162.00 | 1,544,000 |
| 2024-02-16 | 152.50 | 166.50 | 151.00 | 164.50 | 164.50 | 1,625,000 |
| 2024-02-15 | 154.50 | 156.00 | 149.00 | 152.50 | 152.50 | 658,000 |
| 2024-02-05 | 155.50 | 158.50 | 150.00 | 155.50 | 155.50 | 2,075,000 |
| 2024-02-02 | 144.50 | 151.50 | 141.00 | 151.00 | 151.00 | 1,253,000 |
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.