Planet Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 53,003 |
| 2025-01-22 | 151.00 | 151.50 | 150.50 | 151.00 | 151.00 | 49,000 |
| 2025-01-21 | 150.50 | 150.50 | 150.00 | 150.50 | 150.50 | 42,000 |
| 2025-01-20 | 153.50 | 153.50 | 149.00 | 150.00 | 150.00 | 55,000 |
| 2025-01-17 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 37,000 |
| 2025-01-16 | 150.00 | 150.50 | 149.50 | 150.00 | 150.00 | 31,000 |
| 2025-01-15 | 148.50 | 150.00 | 148.50 | 149.00 | 149.00 | 21,000 |
| 2025-01-14 | 148.50 | 150.50 | 148.50 | 150.50 | 150.50 | 31,000 |
| 2025-01-13 | 151.00 | 151.00 | 146.00 | 148.00 | 148.00 | 80,000 |
| 2025-01-10 | 152.00 | 152.50 | 151.50 | 152.00 | 152.00 | 23,000 |
| 2025-01-09 | 154.50 | 155.00 | 151.50 | 152.50 | 152.50 | 63,000 |
| 2025-01-08 | 154.50 | 154.50 | 153.00 | 153.50 | 153.50 | 48,000 |
| 2025-01-07 | 152.50 | 155.50 | 152.50 | 155.00 | 155.00 | 87,000 |
| 2025-01-06 | 150.50 | 152.00 | 150.50 | 151.50 | 151.50 | 37,000 |
| 2025-01-03 | 151.00 | 151.50 | 150.00 | 151.00 | 151.00 | 52,000 |
| 2025-01-02 | 150.00 | 150.50 | 149.50 | 150.50 | 150.50 | 29,000 |
| 2024-12-31 | 150.00 | 150.50 | 149.00 | 150.00 | 150.00 | 60,000 |
| 2024-12-30 | 150.50 | 151.00 | 150.00 | 150.00 | 150.00 | 24,000 |
| 2024-12-27 | 152.00 | 152.00 | 150.50 | 151.00 | 151.00 | 40,000 |
| 2024-12-26 | 151.50 | 152.50 | 151.00 | 152.00 | 152.00 | 48,000 |
| 2024-12-25 | 152.50 | 153.00 | 151.00 | 151.50 | 151.50 | 45,000 |
| 2024-12-24 | 152.00 | 153.50 | 152.00 | 152.00 | 152.00 | 55,000 |
| 2024-12-23 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | 55,000 |
| 2024-12-20 | 156.50 | 156.50 | 153.00 | 153.00 | 153.00 | 48,000 |
| 2024-12-19 | 150.00 | 157.00 | 150.00 | 153.50 | 153.50 | 114,000 |
| 2024-12-18 | 148.50 | 152.00 | 148.00 | 151.00 | 151.00 | 70,000 |
| 2024-12-17 | 150.00 | 151.00 | 148.00 | 148.50 | 148.50 | 153,000 |
| 2024-12-16 | 152.50 | 155.00 | 150.00 | 150.00 | 150.00 | 123,000 |
| 2024-12-13 | 154.00 | 154.00 | 152.50 | 153.00 | 153.00 | 68,000 |
| 2024-12-12 | 156.50 | 158.50 | 153.50 | 154.50 | 154.50 | 111,000 |
| 2024-12-11 | 157.50 | 158.50 | 156.50 | 156.50 | 156.50 | 53,000 |
| 2024-12-10 | 159.00 | 160.00 | 157.50 | 158.00 | 158.00 | 55,000 |
| 2024-12-09 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | 96,000 |
| 2024-12-06 | 166.00 | 166.00 | 162.00 | 163.00 | 163.00 | 80,000 |
| 2024-12-05 | 164.50 | 166.50 | 164.00 | 165.50 | 165.50 | 107,000 |
| 2024-12-04 | 158.50 | 162.50 | 158.00 | 162.00 | 162.00 | 48,000 |
| 2024-12-03 | 158.50 | 159.00 | 158.50 | 158.50 | 158.50 | 26,000 |
| 2024-12-02 | 157.50 | 159.00 | 157.00 | 157.50 | 157.50 | 84,000 |
| 2024-11-29 | 156.00 | 158.50 | 156.00 | 158.50 | 158.50 | 19,000 |
| 2024-11-28 | 156.00 | 158.50 | 154.50 | 156.50 | 156.50 | 105,000 |
| 2024-11-27 | 161.50 | 163.00 | 156.50 | 157.50 | 157.50 | 173,000 |
| 2024-11-26 | 162.00 | 162.50 | 161.50 | 161.50 | 161.50 | 27,000 |
| 2024-11-25 | 163.00 | 163.50 | 162.00 | 162.00 | 162.00 | 32,000 |
| 2024-11-22 | 161.50 | 163.00 | 161.50 | 162.50 | 162.50 | 28,000 |
| 2024-11-21 | 162.00 | 162.50 | 160.50 | 161.50 | 161.50 | 62,000 |
| 2024-11-20 | 162.50 | 162.50 | 160.50 | 161.00 | 161.00 | 53,978 |
| 2024-11-19 | 161.00 | 163.50 | 161.00 | 162.00 | 162.00 | 48,000 |
| 2024-11-18 | 162.00 | 162.50 | 161.00 | 161.00 | 161.00 | 52,000 |
| 2024-11-15 | 164.00 | 165.00 | 162.00 | 162.00 | 162.00 | 64,000 |
| 2024-11-14 | 166.00 | 167.50 | 163.00 | 163.00 | 163.00 | 78,000 |
| 2024-11-13 | 166.00 | 168.00 | 165.50 | 166.00 | 166.00 | 42,000 |
| 2024-11-12 | 168.00 | 168.00 | 165.50 | 166.00 | 166.00 | 57,000 |
| 2024-11-11 | 167.50 | 168.50 | 166.50 | 168.00 | 168.00 | 49,000 |
| 2024-11-08 | 170.50 | 171.50 | 167.50 | 167.50 | 167.50 | 63,000 |
| 2024-11-07 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 104,000 |
| 2024-11-06 | 166.00 | 168.00 | 165.00 | 167.50 | 167.50 | 51,000 |
| 2024-11-05 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 34,000 |
| 2024-11-04 | 164.00 | 164.00 | 162.50 | 163.00 | 163.00 | 40,000 |
| 2024-11-01 | 161.50 | 164.50 | 161.50 | 164.00 | 164.00 | 75,000 |
| 2024-10-31 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
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.