Planet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	75.900	76.200	75.600	75.700	67.943	21,719
2022-05-20	75.700	76.000	75.600	75.900	68.123	43,210
2022-05-19	73.200	77.000	73.200	75.700	67.943	56,673
2022-05-18	74.300	75.800	73.500	75.000	67.315	52,249
2022-05-17	73.000	74.000	71.800	74.000	66.417	90,048
2022-05-16	73.800	74.000	71.300	73.000	65.520	229,103
2022-05-13	72.600	73.900	72.600	73.800	66.238	42,210
2022-05-12	75.200	75.200	73.400	73.400	65.879	83,757
2022-05-11	75.700	75.700	75.400	75.500	67.764	15,233
2022-05-10	75.400	75.600	75.300	75.500	67.764	21,135
2022-05-09	76.000	76.100	75.400	75.500	67.764	83,107
2022-05-06	75.800	76.300	75.500	76.000	68.213	29,861
2022-05-05	76.500	77.000	76.300	76.700	68.841	50,137
2022-05-04	75.900	76.500	75.900	76.300	68.482	48,582
2022-05-03	75.000	75.700	74.800	75.700	67.943	37,781
2022-04-29	75.200	75.200	74.900	75.200	67.495	30,410
2022-04-28	74.500	74.800	74.400	74.800	67.136	19,439
2022-04-27	75.000	75.000	73.800	74.500	66.866	80,501
2022-04-26	75.200	75.500	75.200	75.400	67.674	55,297
2022-04-25	76.700	76.700	75.000	75.300	67.584	69,273
2022-04-22	76.900	76.900	76.600	76.900	69.020	39,864
2022-04-21	77.400	77.500	76.800	77.300	69.379	86,654
2022-04-20	75.400	77.500	75.400	76.800	68.931	174,327
2022-04-19	74.400	75.000	74.400	75.000	67.315	115,393
2022-04-18	73.200	74.300	73.200	74.100	66.507	91,533
2022-04-15	73.300	73.300	73.200	73.200	65.699	13,661
2022-04-14	73.000	73.500	73.000	73.500	65.969	5,254
2022-04-13	72.900	73.300	72.500	73.300	65.789	37,616
2022-04-12	73.000	73.000	72.600	72.800	65.340	17,214
2022-04-11	73.700	73.700	73.000	73.000	65.520	33,753
2022-04-08	73.600	73.700	73.200	73.700	66.148	14,193
2022-04-07	73.000	73.600	72.800	73.600	66.058	38,414
2022-04-06	73.200	73.400	73.200	73.300	65.789	34,997
2022-04-01	73.400	73.800	73.200	73.800	66.238	16,764
2022-03-31	73.600	73.600	73.200	73.200	65.699	52,140
2022-03-30	74.000	74.000	73.700	73.700	66.148	21,966
2022-03-29	73.800	73.800	73.500	73.700	66.148	42,438
2022-03-28	73.900	73.900	73.200	73.700	66.148	24,520
2022-03-25	73.700	74.800	73.700	74.000	66.417	60,941
2022-03-24	73.700	73.700	73.300	73.700	66.148	35,285
2022-03-23	73.300	73.700	73.300	73.700	66.148	36,236
2022-03-22	73.000	73.300	72.700	73.300	65.789	31,125
2022-03-21	72.400	73.100	72.400	73.000	65.520	37,082
2022-03-18	72.400	73.200	72.100	73.200	65.699	76,654
2022-03-17	71.700	72.400	71.700	72.400	64.981	66,611
2022-03-16	71.600	71.900	71.500	71.700	64.353	54,114
2022-03-15	72.000	72.000	71.500	71.600	64.263	44,131
2022-03-14	72.000	72.100	71.800	72.000	64.622	49,352
2022-03-11	72.300	72.500	71.800	72.000	64.622	54,285
2022-03-10	72.100	72.900	72.000	72.700	65.251	34,395
2022-03-09	71.400	71.800	71.400	71.800	64.443	47,370
2022-03-08	71.900	72.200	71.100	71.500	64.174	149,601
2022-03-07	73.200	73.200	72.000	72.300	64.892	75,006
2022-03-04	73.900	74.000	73.700	73.900	66.328	37,574
2022-03-03	74.200	74.300	73.900	74.300	66.687	34,759
2022-03-02	74.700	74.700	73.700	74.200	66.597	15,759
2022-03-01	73.300	74.400	73.300	74.200	66.597	36,376
2022-02-25	72.100	73.300	72.100	73.300	65.789	94,863
2022-02-24	72.900	73.100	72.000	72.000	64.622	94,117
2022-02-23	73.000	73.300	72.900	73.100	65.610	25,857

← NewerPage 19 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.