Planet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	123.50	125.00	120.50	121.00	121.00	309,000
2023-08-10	128.00	128.00	123.50	123.50	123.50	299,000
2023-08-09	128.50	129.50	128.50	129.00	129.00	62,000
2023-08-08	131.00	131.50	127.50	128.50	128.50	167,000
2023-08-07	130.00	130.50	127.50	130.50	130.50	80,000
2023-08-04	130.50	131.50	127.00	129.00	129.00	226,000
2023-08-03	131.00	131.00	131.00	131.00	131.00	0
2023-08-02	136.00	136.00	129.00	131.00	131.00	288,000
2023-08-01	138.50	138.50	134.00	135.00	135.00	176,000
2023-07-31	138.50	139.50	136.50	137.00	137.00	208,000
2023-07-28	139.00	139.00	135.50	138.00	138.00	153,000
2023-07-27	136.50	140.00	136.50	137.50	137.50	568,000
2023-07-26	142.50	142.50	140.00	141.50	135.10	399,000
2023-07-25	140.00	147.00	140.00	142.50	136.05	628,000
2023-07-24	134.00	142.00	130.00	139.50	133.19	734,000
2023-07-21	132.50	134.50	130.50	134.00	127.94	112,080
2023-07-20	131.00	134.50	131.00	134.50	128.42	103,060
2023-07-19	132.00	134.00	131.00	131.00	125.07	101,590
2023-07-18	135.50	136.00	131.00	132.50	126.51	149,394
2023-07-17	134.50	138.50	134.50	136.00	129.85	206,227
2023-07-14	130.00	134.50	130.00	133.50	127.46	130,140
2023-07-13	129.00	132.50	129.00	129.50	123.64	195,741
2023-07-12	128.00	130.00	128.00	129.00	123.17	74,035
2023-07-11	127.50	129.00	126.00	128.00	122.21	211,657
2023-07-10	128.00	130.50	126.00	127.50	121.73	361,751
2023-07-07	137.00	137.00	132.50	133.50	127.46	202,281
2023-07-06	136.50	139.50	135.00	137.00	130.80	265,738
2023-07-05	136.50	138.00	135.50	137.00	130.80	203,821
2023-07-04	137.00	138.00	135.00	136.00	129.85	302,609
2023-07-03	134.00	139.50	132.00	134.50	128.42	537,620
2023-06-30	133.00	133.00	129.00	130.00	124.12	185,326
2023-06-29	130.50	138.50	128.00	130.50	124.60	706,033
2023-06-28	123.50	134.00	123.50	130.00	124.12	853,426
2023-06-27	124.00	124.00	121.00	122.00	116.48	119,157
2023-06-26	124.50	125.50	123.50	124.00	118.39	50,527
2023-06-21	125.00	126.00	123.00	125.00	119.35	53,197
2023-06-20	126.00	126.00	124.50	125.00	119.35	87,814
2023-06-19	124.00	128.00	124.00	126.50	120.78	169,869
2023-06-16	125.00	127.00	122.00	126.00	120.30	293,994
2023-06-15	126.50	126.50	124.50	125.00	119.35	114,311
2023-06-14	124.00	126.50	124.00	125.00	119.35	130,157
2023-06-13	123.00	125.00	122.50	125.00	119.35	226,176
2023-06-12	127.00	127.00	119.00	123.00	117.44	623,851
2023-06-09	127.00	127.50	123.00	126.50	120.78	828,781
2023-06-08	118.50	118.50	116.00	116.00	110.75	103,427
2023-06-07	116.50	119.50	116.50	119.00	113.62	101,574
2023-06-06	117.50	117.50	116.00	116.50	111.23	76,486
2023-06-05	118.50	118.50	117.00	117.50	112.19	98,320
2023-06-02	118.50	119.50	118.00	118.50	113.14	80,252
2023-06-01	117.00	118.50	117.00	118.00	112.66	40,009
2023-05-31	118.00	119.00	118.00	118.00	112.66	76,629
2023-05-30	118.00	118.00	116.00	117.00	111.71	66,496
2023-05-29	115.00	120.00	115.00	117.50	112.19	210,231
2023-05-26	116.50	116.50	114.50	114.50	109.32	190,073
2023-05-25	116.00	118.00	115.00	116.00	110.75	131,413
2023-05-24	117.50	118.00	114.00	116.00	110.75	115,906
2023-05-23	115.00	118.00	115.00	118.00	112.66	81,799
2023-05-22	114.50	115.50	113.00	115.00	109.80	110,330
2023-05-19	115.50	117.00	115.00	115.00	109.80	100,578
2023-05-18	115.00	116.50	113.50	115.00	109.80	160,379

← NewerPage 14 of 21 · 1,225 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.