Planet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	77.500	77.700	77.200	77.700	74.186	16,447
2022-11-09	77.800	78.300	77.100	77.700	74.186	34,437
2022-11-08	76.800	77.900	76.800	77.200	73.708	25,991
2022-11-07	77.000	77.900	76.500	76.800	73.326	56,582
2022-11-04	75.100	75.400	75.100	75.400	71.990	18,569
2022-11-03	74.300	75.100	74.300	75.100	71.703	19,819
2022-11-02	74.700	74.700	74.600	74.700	71.321	5,136
2022-11-01	74.500	74.800	74.000	74.700	71.321	13,924
2022-10-31	74.900	74.900	74.500	74.500	71.130	4,263
2022-10-28	74.100	74.100	73.300	73.500	70.176	9,761
2022-10-27	73.400	73.800	73.300	73.500	70.176	18,435
2022-10-26	73.300	73.500	73.200	73.400	70.080	24,775
2022-10-25	73.800	73.800	72.800	73.300	69.985	58,432
2022-10-24	74.200	74.500	73.500	73.800	70.462	14,043
2022-10-21	73.900	74.500	73.800	73.800	70.462	19,439
2022-10-20	74.100	74.100	73.500	73.900	70.558	23,009
2022-10-19	74.400	74.600	74.100	74.100	70.749	11,207
2022-10-18	74.000	74.200	73.900	74.200	70.844	19,712
2022-10-17	73.900	74.000	73.200	73.900	70.558	32,799
2022-10-14	73.600	74.000	73.600	73.900	70.558	26,275
2022-10-13	74.000	74.000	72.300	73.500	70.176	52,281
2022-10-12	74.000	74.500	73.800	74.400	71.035	17,004
2022-10-11	74.000	74.500	73.800	74.000	70.653	33,439
2022-10-07	74.700	74.800	74.000	74.500	71.130	21,213
2022-10-06	74.200	74.300	74.000	74.300	70.939	18,045
2022-10-05	75.900	75.900	74.100	74.200	70.844	46,358
2022-10-04	74.000	74.400	74.000	74.300	70.939	37,272
2022-10-03	73.700	73.800	72.900	73.700	70.367	34,566
2022-09-30	73.300	73.800	72.400	73.800	70.462	75,370
2022-09-29	73.300	74.400	73.300	73.600	70.271	48,821
2022-09-28	75.500	75.500	73.400	73.600	70.271	111,293
2022-09-27	74.600	75.300	74.100	75.300	71.894	43,758
2022-09-26	75.400	75.400	74.000	74.600	71.226	107,639
2022-09-23	77.000	77.100	75.900	76.100	72.658	112,175
2022-09-22	77.500	77.500	76.800	77.000	73.517	45,634
2022-09-21	78.000	78.000	77.100	77.500	73.995	43,560
2022-09-20	77.900	78.100	77.900	78.100	74.568	14,225
2022-09-19	78.200	78.300	77.700	78.000	74.472	25,164
2022-09-16	78.400	78.500	78.000	78.200	74.663	35,012
2022-09-15	78.300	78.500	78.300	78.300	74.759	22,347
2022-09-14	78.200	78.600	78.000	78.300	74.759	25,182
2022-09-13	78.300	78.300	77.800	78.300	74.759	64,908
2022-09-12	78.000	78.400	77.600	78.300	74.759	105,568
2022-09-08	79.000	79.200	78.800	79.000	75.427	29,499
2022-09-07	78.800	79.500	78.100	78.900	75.331	47,813
2022-09-06	79.800	79.800	78.300	78.700	75.140	80,179
2022-09-05	79.300	79.700	78.900	79.600	76.000	47,592
2022-09-02	79.100	79.400	79.100	79.100	75.522	22,215
2022-09-01	79.200	79.300	79.000	79.200	75.618	43,025
2022-08-31	79.100	79.200	78.800	79.200	75.618	38,862
2022-08-30	79.300	79.300	78.700	79.300	75.713	53,680
2022-08-29	78.300	79.300	78.200	79.300	75.713	40,786
2022-08-26	80.000	80.000	78.800	79.200	75.618	52,910
2022-08-25	78.600	78.700	78.100	78.700	75.140	71,996
2022-08-24	79.100	79.100	78.300	78.600	75.045	42,099
2022-08-23	79.300	79.800	78.700	79.000	75.427	38,232
2022-08-22	78.200	80.200	78.100	79.800	76.191	89,583
2022-08-19	78.600	78.600	78.200	78.600	75.045	33,450
2022-08-18	79.000	79.000	78.200	78.500	74.950	70,596
2022-08-17	79.900	80.000	79.000	79.200	75.618	51,981

← NewerPage 17 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.