Planet Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	143.50	148.00	141.50	142.50	142.50	493,000
2024-01-31	143.50	147.50	143.00	143.50	143.50	263,000
2024-01-30	145.50	147.00	143.50	144.00	144.00	304,000
2024-01-29	147.50	155.00	145.00	147.50	147.50	1,120,000
2024-01-26	146.00	149.00	143.00	143.00	143.00	1,045,000
2024-01-25	137.50	148.00	137.00	146.00	146.00	890,000
2024-01-24	141.00	141.00	137.00	137.50	137.50	188,000
2024-01-23	137.50	141.00	137.00	139.00	139.00	253,000
2024-01-22	135.00	138.00	134.50	136.50	136.50	256,000
2024-01-19	135.50	136.50	133.00	133.00	133.00	213,000
2024-01-18	136.50	138.00	133.00	133.50	133.50	375,000
2024-01-17	138.50	141.00	135.50	136.00	136.00	343,000
2024-01-16	140.00	141.50	138.50	138.50	138.50	186,000
2024-01-15	143.50	143.50	140.00	140.00	140.00	241,111
2024-01-12	144.50	145.00	141.00	141.00	141.00	274,000
2024-01-11	140.50	147.00	140.50	144.50	144.50	598,000
2024-01-10	148.00	148.50	139.00	139.50	139.50	1,112,000
2024-01-09	148.00	148.00	145.00	146.00	146.00	719,000
2024-01-08	135.00	149.00	135.00	146.50	146.50	1,390,000
2024-01-05	143.50	147.00	143.50	144.50	144.50	241,000
2024-01-04	154.00	154.00	144.00	144.50	144.50	905,000
2024-01-03	153.50	158.50	151.00	154.00	154.00	838,000
2024-01-02	152.50	159.00	152.50	154.00	154.00	2,513,000
2023-12-29	139.00	149.50	138.00	149.50	149.50	1,263,000
2023-12-28	141.00	142.50	139.00	139.00	139.00	241,000
2023-12-27	143.50	150.50	141.00	141.00	141.00	1,139,000
2023-12-26	140.50	148.00	138.00	143.00	143.00	516,000
2023-12-25	143.50	144.50	139.00	139.00	139.00	270,000
2023-12-22	146.00	146.50	141.50	143.00	143.00	442,000
2023-12-21	142.00	148.50	142.00	146.00	146.00	582,000
2023-12-20	140.00	150.00	138.50	146.00	146.00	1,883,000
2023-12-19	136.00	139.50	132.00	138.00	138.00	598,000
2023-12-18	141.00	143.00	136.00	136.00	136.00	1,147,000
2023-12-15	131.50	144.50	130.00	143.00	143.00	1,270,000
2023-12-14	135.00	135.00	131.00	131.50	131.50	128,000
2023-12-13	129.50	135.00	129.50	132.50	132.50	304,000
2023-12-12	129.50	129.50	128.50	129.00	129.00	69,000
2023-12-11	130.00	130.00	129.00	129.00	129.00	31,000
2023-12-08	130.50	131.50	129.00	129.00	129.00	84,000
2023-12-07	128.50	129.00	128.50	129.00	129.00	28,000
2023-12-06	129.00	129.00	128.00	128.00	128.00	27,000
2023-12-05	128.00	128.00	127.00	127.50	127.50	50,000
2023-12-04	129.00	129.00	128.00	128.50	128.50	79,000
2023-12-01	129.00	129.50	128.00	128.00	128.00	36,000
2023-11-30	129.50	129.50	128.00	128.50	128.50	26,000
2023-11-29	127.50	128.50	127.50	128.50	128.50	18,000
2023-11-28	127.50	128.50	127.00	127.50	127.50	46,000
2023-11-27	130.00	130.00	127.00	127.00	127.00	52,000
2023-11-24	130.50	131.00	128.50	129.50	129.50	81,000
2023-11-23	127.50	129.00	127.50	129.00	129.00	48,000
2023-11-22	128.50	128.50	127.00	127.50	127.50	41,000
2023-11-21	129.00	129.00	128.00	128.00	128.00	46,000
2023-11-20	128.00	128.50	127.50	128.00	128.00	46,000
2023-11-17	126.50	127.50	126.00	127.00	127.00	94,000
2023-11-16	125.50	126.50	125.50	126.00	126.00	49,000
2023-11-15	125.50	125.50	124.50	124.50	124.50	70,000
2023-11-14	126.00	126.50	125.00	125.50	125.50	42,000
2023-11-13	126.50	126.50	124.50	126.00	126.00	65,000
2023-11-10	125.00	125.00	124.00	124.50	124.50	39,000
2023-11-09	125.00	126.00	124.00	125.50	125.50	69,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.