Planet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	115.00	116.50	113.50	115.00	109.80	160,379
2023-05-17	111.50	114.50	111.50	114.00	108.84	111,563
2023-05-16	112.50	113.50	109.50	111.50	106.46	384,512
2023-05-15	115.00	116.00	111.00	112.00	106.93	208,575
2023-05-12	112.50	116.50	112.50	115.00	109.80	148,248
2023-05-11	115.00	115.50	108.50	112.00	106.93	429,414
2023-05-10	117.00	118.50	113.00	115.00	109.80	613,997
2023-05-09	126.00	127.00	118.50	118.50	113.14	1,148,070
2023-05-08	128.00	131.50	127.00	131.50	125.55	282,002
2023-05-05	124.00	128.50	124.00	128.00	122.21	203,035
2023-05-04	125.50	126.50	124.50	124.50	118.87	144,705
2023-05-03	127.00	128.00	126.50	127.50	121.73	61,620
2023-05-02	128.50	128.50	126.50	127.00	121.26	152,619
2023-04-28	130.00	131.50	126.50	127.50	121.73	242,034
2023-04-27	124.00	131.50	123.50	129.00	123.17	455,177
2023-04-26	122.50	124.00	120.00	122.50	116.96	119,294
2023-04-25	120.00	124.50	120.00	121.50	116.00	160,808
2023-04-24	118.00	122.00	118.00	120.50	115.05	151,096
2023-04-21	122.00	124.50	117.00	118.00	112.66	524,903
2023-04-20	129.50	129.50	122.50	123.00	117.44	380,596
2023-04-19	129.50	131.00	128.00	128.00	122.21	287,615
2023-04-18	129.00	133.00	127.50	128.00	122.21	551,239
2023-04-17	123.00	131.00	123.00	128.00	122.21	432,847
2023-04-14	124.50	126.50	122.00	122.00	116.48	655,057
2023-04-13	119.00	127.00	118.00	122.00	116.48	661,703
2023-04-12	115.50	120.00	115.50	119.00	113.62	313,121
2023-04-11	114.00	115.50	114.00	114.50	109.32	247,060
2023-04-10	114.50	115.00	112.50	113.50	108.37	256,162
2023-04-07	112.00	112.50	111.00	112.50	107.41	64,504
2023-04-06	112.00	112.00	110.00	112.00	106.93	84,184
2023-03-31	111.50	112.00	109.00	111.50	106.46	96,178
2023-03-30	112.50	112.50	109.00	111.00	105.98	118,402
2023-03-29	108.50	112.50	108.00	112.00	106.93	229,855
2023-03-28	109.50	110.00	108.00	109.00	104.07	144,129
2023-03-27	110.00	111.00	107.50	111.00	105.98	183,547
2023-03-24	113.00	113.00	109.50	110.00	105.02	170,627
2023-03-23	107.50	112.00	107.50	111.00	105.98	350,988
2023-03-22	108.50	108.50	105.50	108.00	103.12	290,678
2023-03-21	103.00	110.00	103.00	106.00	101.21	517,223
2023-03-20	102.50	103.00	101.50	102.50	97.864	82,125
2023-03-17	103.50	103.50	101.00	103.00	98.341	76,978
2023-03-16	101.00	102.50	100.00	102.00	97.387	167,804
2023-03-15	103.00	105.50	100.00	101.00	96.432	337,717
2023-03-14	103.00	103.00	100.00	103.00	98.341	169,460
2023-03-13	98.800	103.00	96.800	103.00	98.341	474,820
2023-03-10	103.50	105.50	97.000	99.100	94.618	976,514
2023-03-09	102.00	102.50	99.800	102.50	97.864	864,764
2023-03-08	93.300	93.500	92.800	93.500	89.271	41,453
2023-03-07	93.400	93.500	92.900	93.500	89.271	59,832
2023-03-06	93.500	93.500	92.800	92.900	88.698	55,969
2023-03-03	92.500	93.000	92.500	92.800	88.603	64,468
2023-03-02	92.700	92.900	92.100	92.500	88.316	48,174
2023-03-01	90.700	93.600	90.700	92.700	88.507	151,455
2023-02-24	90.400	90.700	89.900	90.600	86.502	61,958
2023-02-23	90.200	90.300	89.700	90.300	86.216	61,217
2023-02-22	89.000	89.800	88.600	89.800	85.738	32,795
2023-02-21	89.000	89.900	88.100	89.900	85.834	41,098
2023-02-20	86.900	88.900	86.900	88.900	84.879	81,607
2023-02-17	86.800	86.900	86.500	86.600	82.683	30,774
2023-02-16	87.400	87.500	87.000	87.500	83.542	32,292

← NewerPage 15 of 21 · 1,226 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.