Planet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	88.000	88.000	87.100	87.400	83.447	17,766
2023-02-14	86.900	87.800	86.900	87.300	83.351	18,321
2023-02-13	86.400	87.000	86.000	87.000	83.065	57,399
2023-02-10	87.500	87.500	85.800	86.400	82.492	135,856
2023-02-09	88.000	88.700	85.600	88.200	84.211	138,202
2023-02-08	89.800	90.000	89.400	89.900	85.834	26,696
2023-02-07	90.000	90.000	89.000	89.800	85.738	24,532
2023-02-06	89.000	90.000	89.000	89.200	85.166	42,806
2023-02-03	88.600	89.000	88.600	89.000	84.975	34,187
2023-02-02	88.500	88.900	88.100	88.600	84.593	73,593
2023-02-01	89.300	89.300	88.000	88.900	84.879	34,590
2023-01-31	89.700	89.700	88.000	88.900	84.879	43,056
2023-01-30	90.000	90.000	88.600	88.900	84.879	66,894
2023-01-17	89.900	89.900	89.200	89.400	85.357	23,192
2023-01-16	89.300	89.400	88.600	89.400	85.357	74,815
2023-01-13	90.000	90.000	89.200	89.400	85.357	23,276
2023-01-12	89.700	90.000	88.800	90.000	85.929	47,860
2023-01-11	89.500	90.500	89.100	90.500	86.407	63,090
2023-01-10	90.300	91.300	89.000	90.000	85.929	31,414
2023-01-09	91.000	91.800	90.400	91.000	86.884	75,806
2023-01-06	90.200	90.300	89.000	90.300	86.216	26,248
2023-01-05	90.100	90.500	90.100	90.300	86.216	32,925
2023-01-04	89.900	90.300	89.600	90.300	86.216	13,115
2023-01-03	91.000	92.000	89.900	90.500	86.407	47,586
2022-12-30	89.800	89.800	88.800	89.800	85.738	30,375
2022-12-29	88.000	89.800	87.600	89.800	85.738	42,121
2022-12-28	89.800	89.800	88.800	89.200	85.166	20,780
2022-12-27	90.200	90.800	89.500	90.000	85.929	42,241
2022-12-26	87.200	91.000	87.000	89.600	85.547	105,468
2022-12-23	86.100	87.200	86.000	87.200	83.256	32,516
2022-12-22	85.500	87.700	85.500	87.000	83.065	40,218
2022-12-21	85.000	85.400	84.000	85.400	81.537	52,794
2022-12-20	86.200	86.200	83.400	83.500	79.723	138,180
2022-12-19	86.400	86.700	85.700	85.700	81.824	88,782
2022-12-16	88.400	88.400	86.100	86.400	82.492	113,842
2022-12-15	88.800	89.300	88.000	89.100	85.070	75,923
2022-12-14	87.700	90.000	87.000	88.000	84.020	198,184
2022-12-13	89.900	90.800	87.400	87.700	83.733	265,821
2022-12-12	89.800	96.000	89.500	90.500	86.407	929,596
2022-12-09	87.900	88.200	87.000	88.200	84.211	344,124
2022-12-08	80.200	80.500	79.600	80.200	76.573	19,648
2022-12-07	80.300	80.500	80.000	80.000	76.382	17,105
2022-12-06	80.000	80.800	79.700	79.800	76.191	31,321
2022-12-05	80.100	80.200	80.000	80.000	76.382	28,478
2022-12-02	80.300	80.500	80.200	80.300	76.668	13,751
2022-12-01	80.500	80.600	80.000	80.300	76.668	24,152
2022-11-30	80.200	80.300	79.600	80.300	76.668	30,323
2022-11-29	80.000	80.500	79.900	80.400	76.764	23,573
2022-11-28	78.600	80.300	78.600	80.000	76.382	21,447
2022-11-25	80.800	80.900	80.000	80.400	76.764	19,906
2022-11-24	79.500	80.400	79.500	80.400	76.764	62,826
2022-11-23	80.200	80.500	79.400	79.600	76.000	49,444
2022-11-22	78.600	80.000	78.500	80.000	76.382	171,844
2022-11-21	77.500	77.900	77.500	77.700	74.186	28,668
2022-11-18	77.400	77.700	77.100	77.500	73.995	23,458
2022-11-17	76.500	77.100	76.500	77.100	73.613	17,183
2022-11-16	77.000	77.000	76.200	76.700	73.231	27,472
2022-11-15	76.900	77.400	76.500	77.200	73.708	80,773
2022-11-14	77.100	77.900	77.100	77.700	74.186	20,819
2022-11-11	77.900	77.900	77.200	77.700	74.186	35,884

← NewerPage 16 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.