Planet Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 80.300 | 81.500 | 79.300 | 79.700 | 76.095 | 99,987 |
| 2022-08-15 | 79.300 | 80.500 | 79.100 | 79.500 | 75.904 | 40,776 |
| 2022-08-12 | 79.700 | 79.700 | 78.800 | 79.300 | 75.713 | 45,241 |
| 2022-08-11 | 80.100 | 80.100 | 79.300 | 79.700 | 76.095 | 61,910 |
| 2022-08-10 | 80.000 | 80.000 | 79.200 | 79.900 | 76.286 | 64,005 |
| 2022-08-09 | 79.200 | 81.500 | 79.200 | 80.000 | 76.382 | 342,407 |
| 2022-08-08 | 77.000 | 78.600 | 76.800 | 78.600 | 75.045 | 65,055 |
| 2022-08-05 | 76.000 | 77.200 | 76.000 | 77.200 | 73.708 | 64,228 |
| 2022-08-04 | 75.700 | 76.000 | 75.500 | 76.000 | 72.563 | 22,269 |
| 2022-08-03 | 75.900 | 75.900 | 75.100 | 75.700 | 72.276 | 27,992 |
| 2022-08-02 | 75.500 | 75.900 | 75.500 | 75.600 | 72.181 | 30,658 |
| 2022-08-01 | 76.500 | 77.400 | 75.700 | 76.000 | 72.563 | 44,687 |
| 2022-07-29 | 75.600 | 76.000 | 75.200 | 75.900 | 72.467 | 77,353 |
| 2022-07-28 | 74.400 | 75.800 | 74.300 | 75.100 | 71.703 | 206,823 |
| 2022-07-27 | 78.000 | 78.400 | 77.900 | 78.400 | 70.367 | 117,368 |
| 2022-07-26 | 79.100 | 79.100 | 77.800 | 78.000 | 70.008 | 74,658 |
| 2022-07-25 | 77.900 | 80.500 | 77.900 | 79.100 | 70.995 | 179,680 |
| 2022-07-22 | 78.000 | 78.200 | 77.700 | 77.900 | 69.918 | 66,560 |
| 2022-07-21 | 76.900 | 77.800 | 76.800 | 77.800 | 69.828 | 97,385 |
| 2022-07-20 | 77.000 | 77.000 | 76.200 | 76.700 | 68.841 | 49,158 |
| 2022-07-19 | 75.600 | 76.500 | 75.600 | 76.500 | 68.661 | 18,092 |
| 2022-07-18 | 75.600 | 76.800 | 75.600 | 76.500 | 68.661 | 34,996 |
| 2022-07-15 | 75.100 | 75.500 | 75.100 | 75.500 | 67.764 | 16,577 |
| 2022-07-14 | 74.500 | 75.000 | 74.500 | 75.000 | 67.315 | 9,506 |
| 2022-07-13 | 74.800 | 75.000 | 74.500 | 74.900 | 67.225 | 36,920 |
| 2022-07-12 | 75.200 | 75.200 | 74.300 | 74.800 | 67.136 | 62,923 |
| 2022-07-11 | 77.800 | 78.100 | 74.200 | 74.700 | 67.046 | 133,187 |
| 2022-07-08 | 73.400 | 74.000 | 73.400 | 73.800 | 66.238 | 55,000 |
| 2022-07-07 | 73.500 | 73.800 | 72.700 | 73.400 | 65.879 | 41,491 |
| 2022-07-06 | 73.500 | 73.800 | 73.000 | 73.200 | 65.699 | 35,001 |
| 2022-07-05 | 74.000 | 74.000 | 72.500 | 73.200 | 65.699 | 32,410 |
| 2022-07-04 | 72.500 | 74.400 | 72.500 | 72.900 | 65.430 | 68,227 |
| 2022-07-01 | 74.300 | 75.000 | 72.300 | 72.500 | 65.071 | 87,916 |
| 2022-06-30 | 75.300 | 75.500 | 74.500 | 74.500 | 66.866 | 81,641 |
| 2022-06-29 | 75.400 | 75.500 | 75.200 | 75.300 | 67.584 | 33,745 |
| 2022-06-28 | 75.800 | 76.800 | 75.400 | 75.400 | 67.674 | 44,719 |
| 2022-06-27 | 75.500 | 75.500 | 75.100 | 75.400 | 67.674 | 23,464 |
| 2022-06-24 | 75.400 | 75.800 | 75.100 | 75.500 | 67.764 | 32,175 |
| 2022-06-23 | 75.200 | 75.300 | 74.800 | 75.300 | 67.584 | 50,027 |
| 2022-06-22 | 75.600 | 75.700 | 75.100 | 75.200 | 67.495 | 27,858 |
| 2022-06-21 | 76.000 | 76.300 | 75.800 | 75.800 | 68.033 | 26,346 |
| 2022-06-20 | 76.500 | 76.500 | 75.800 | 75.800 | 68.033 | 46,342 |
| 2022-06-17 | 76.500 | 76.500 | 75.000 | 76.400 | 68.572 | 31,266 |
| 2022-06-16 | 77.500 | 77.600 | 77.200 | 77.200 | 69.290 | 40,924 |
| 2022-06-15 | 77.500 | 78.100 | 77.300 | 77.400 | 69.469 | 60,934 |
| 2022-06-14 | 76.100 | 77.300 | 76.100 | 77.300 | 69.379 | 38,362 |
| 2022-06-13 | 77.000 | 78.200 | 76.800 | 77.300 | 69.379 | 78,621 |
| 2022-06-10 | 76.900 | 77.700 | 76.900 | 77.500 | 69.559 | 91,258 |
| 2022-06-09 | 76.700 | 76.900 | 76.400 | 76.900 | 69.020 | 53,858 |
| 2022-06-08 | 75.500 | 75.900 | 75.500 | 75.600 | 67.854 | 21,357 |
| 2022-06-07 | 75.500 | 75.600 | 75.500 | 75.600 | 67.854 | 22,776 |
| 2022-06-06 | 75.200 | 75.500 | 75.100 | 75.500 | 67.764 | 13,271 |
| 2022-06-02 | 75.000 | 75.500 | 75.000 | 75.500 | 67.764 | 10,506 |
| 2022-06-01 | 75.200 | 75.400 | 74.800 | 75.000 | 67.315 | 31,350 |
| 2022-05-31 | 75.500 | 75.500 | 75.000 | 75.400 | 67.674 | 12,399 |
| 2022-05-30 | 74.700 | 75.500 | 74.700 | 75.500 | 67.764 | 16,833 |
| 2022-05-27 | 75.000 | 75.000 | 74.100 | 74.500 | 66.866 | 30,494 |
| 2022-05-26 | 74.900 | 75.000 | 74.500 | 74.500 | 66.866 | 14,020 |
| 2022-05-25 | 75.300 | 75.300 | 75.000 | 75.100 | 67.405 | 13,120 |
| 2022-05-24 | 76.100 | 76.100 | 75.000 | 75.400 | 67.674 | 24,382 |
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.