Planet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	73.500	73.500	72.900	73.000	65.520	66,506
2022-02-21	73.600	73.900	73.500	73.800	66.238	37,648
2022-02-18	73.800	74.100	73.800	74.000	66.417	29,429
2022-02-17	74.000	74.500	73.400	73.700	66.148	59,345
2022-02-16	73.700	74.400	73.700	74.000	66.417	42,896
2022-02-15	73.000	75.000	73.000	73.300	65.789	105,962
2022-02-14	74.000	74.000	72.600	72.800	65.340	138,905
2022-02-11	71.800	75.000	71.800	74.300	66.687	150,471
2022-02-10	72.000	72.500	71.900	71.900	64.533	70,242
2022-02-09	72.100	72.600	71.500	72.000	64.622	129,910
2022-02-08	71.100	71.700	71.000	71.300	63.994	73,778
2022-02-07	70.500	71.700	70.200	71.500	64.174	59,052
2022-01-26	70.300	70.500	69.900	70.400	63.186	75,041
2022-01-25	70.600	70.600	70.100	70.300	63.097	43,788
2022-01-24	70.500	70.600	70.100	70.600	63.366	52,104
2022-01-21	71.600	71.600	70.500	70.500	63.276	126,072
2022-01-20	72.200	72.200	71.600	71.700	64.353	93,719
2022-01-19	72.600	72.600	72.000	72.200	64.802	44,488
2022-01-18	72.100	73.500	72.100	72.600	65.161	117,338
2022-01-17	71.000	71.900	71.000	71.800	64.443	65,374
2022-01-14	70.700	71.000	69.800	71.000	63.725	113,022
2022-01-13	71.000	71.000	70.600	70.700	63.456	46,330
2022-01-12	71.000	71.000	70.200	70.600	63.366	77,323
2022-01-11	70.300	71.100	70.300	70.900	63.635	82,412
2022-01-10	69.400	70.600	69.400	70.100	62.917	157,871
2022-01-07	68.500	68.800	68.400	68.800	61.750	69,585
2022-01-06	69.800	69.800	68.800	69.100	62.020	49,733
2022-01-05	70.000	70.100	69.500	69.800	62.648	49,632
2022-01-04	68.900	69.700	68.900	69.500	62.379	53,260
2022-01-03	68.600	68.800	68.500	68.800	61.750	58,489
2021-12-30	69.000	69.000	68.100	68.600	61.571	64,801
2021-12-29	68.600	68.700	68.600	68.600	61.571	21,246
2021-12-28	68.300	68.800	68.300	68.600	61.571	32,404
2021-12-27	68.300	68.500	68.000	68.300	61.302	52,068
2021-12-24	68.700	68.700	68.200	68.500	61.481	51,537
2021-12-23	69.000	69.000	68.600	68.700	61.661	18,221
2021-12-22	68.800	69.000	68.500	68.900	61.840	87,418
2021-12-21	69.000	69.200	69.000	69.000	61.930	28,366
2021-12-20	69.300	69.300	69.200	69.200	62.109	13,376
2021-12-17	69.000	69.200	69.000	69.200	62.109	32,474
2021-12-16	68.800	69.000	68.600	69.000	61.930	49,620
2021-12-15	68.600	68.800	68.600	68.800	61.750	30,092
2021-12-14	69.200	69.200	68.800	68.800	61.750	69,266
2021-12-13	69.500	69.500	69.000	69.200	62.109	29,522
2021-12-10	69.500	69.700	69.200	69.400	62.289	44,186
2021-12-09	68.800	69.400	68.700	69.400	62.289	166,427
2021-12-08	68.600	68.700	68.400	68.700	61.661	22,797
2021-12-07	68.300	68.600	68.300	68.600	61.571	66,431
2021-12-06	68.500	68.500	68.100	68.300	61.302	15,865
2021-12-03	68.100	68.400	68.000	68.200	61.212	38,510
2021-12-02	68.200	68.300	68.000	68.200	61.212	32,604
2021-12-01	68.500	68.500	68.200	68.500	61.481	21,651
2021-11-30	68.800	68.800	68.300	68.500	61.481	36,654
2021-11-29	68.000	68.200	67.700	68.000	61.032	59,087
2021-11-26	68.200	68.200	68.000	68.200	61.212	46,375
2021-11-25	68.500	68.700	68.100	68.200	61.212	74,130
2021-11-24	67.800	68.500	67.800	68.200	61.212	34,491
2021-11-23	68.100	68.100	67.800	68.000	61.032	20,435
2021-11-22	68.000	68.100	68.000	68.000	61.032	40,423
2021-11-19	68.000	68.300	68.000	68.000	61.032	54,596

← NewerPage 20 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.