Planet Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 164.50 | 164.50 | 163.00 | 163.00 | 163.00 | 53,000 |
| 2024-10-29 | 164.50 | 164.50 | 162.50 | 163.50 | 163.50 | 76,000 |
| 2024-10-28 | 168.00 | 168.00 | 164.50 | 164.50 | 164.50 | 138,000 |
| 2024-10-25 | 167.00 | 168.50 | 167.00 | 167.00 | 167.00 | 55,000 |
| 2024-10-24 | 169.50 | 170.00 | 166.00 | 166.00 | 166.00 | 165,000 |
| 2024-10-23 | 169.00 | 170.50 | 169.00 | 169.50 | 169.50 | 48,000 |
| 2024-10-22 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 66,000 |
| 2024-10-21 | 170.00 | 171.00 | 169.50 | 170.00 | 170.00 | 51,000 |
| 2024-10-18 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | 173,000 |
| 2024-10-17 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | 162,000 |
| 2024-10-16 | 172.00 | 174.00 | 170.00 | 171.50 | 171.50 | 130,000 |
| 2024-10-15 | 172.00 | 176.00 | 172.00 | 174.00 | 174.00 | 100,000 |
| 2024-10-14 | 169.50 | 171.50 | 169.50 | 171.00 | 171.00 | 105,000 |
| 2024-10-11 | 171.00 | 172.00 | 170.50 | 171.00 | 171.00 | 80,000 |
| 2024-10-09 | 173.50 | 174.50 | 170.50 | 171.00 | 171.00 | 100,000 |
| 2024-10-08 | 174.00 | 174.00 | 169.50 | 172.50 | 172.50 | 113,000 |
| 2024-10-07 | 172.00 | 174.50 | 171.00 | 173.00 | 173.00 | 163,000 |
| 2024-10-04 | 176.50 | 178.50 | 169.50 | 171.00 | 171.00 | 363,000 |
| 2024-10-03 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2024-10-02 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2024-10-01 | 177.00 | 181.50 | 177.00 | 177.50 | 177.50 | 175,000 |
| 2024-09-30 | 184.00 | 184.50 | 177.00 | 177.50 | 177.50 | 288,000 |
| 2024-09-27 | 185.50 | 188.00 | 183.00 | 184.00 | 184.00 | 300,000 |
| 2024-09-26 | 187.00 | 189.00 | 181.50 | 181.50 | 181.50 | 573,000 |
| 2024-09-25 | 181.50 | 189.50 | 181.50 | 187.50 | 187.50 | 1,149,000 |
| 2024-09-24 | 181.00 | 183.00 | 178.50 | 178.50 | 178.50 | 641,000 |
| 2024-09-23 | 177.00 | 183.00 | 176.50 | 180.00 | 180.00 | 538,000 |
| 2024-09-20 | 180.50 | 181.00 | 177.50 | 177.50 | 177.50 | 486,000 |
| 2024-09-19 | 172.00 | 180.50 | 172.00 | 179.00 | 179.00 | 515,000 |
| 2024-09-18 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | 152,000 |
| 2024-09-16 | 178.00 | 179.50 | 174.50 | 174.50 | 174.50 | 738,000 |
| 2024-09-13 | 165.00 | 176.00 | 164.50 | 175.50 | 175.50 | 579,000 |
| 2024-09-12 | 165.50 | 168.00 | 164.50 | 165.00 | 165.00 | 77,000 |
| 2024-09-11 | 160.50 | 168.00 | 160.50 | 163.00 | 163.00 | 229,000 |
| 2024-09-10 | 166.00 | 168.00 | 160.00 | 160.50 | 160.50 | 124,000 |
| 2024-09-09 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | 74,000 |
| 2024-09-06 | 166.50 | 168.50 | 166.00 | 167.00 | 167.00 | 67,000 |
| 2024-09-05 | 170.00 | 170.00 | 165.50 | 166.50 | 166.50 | 61,000 |
| 2024-09-04 | 169.00 | 169.50 | 163.00 | 166.50 | 166.50 | 167,000 |
| 2024-09-03 | 174.00 | 174.50 | 170.50 | 172.00 | 172.00 | 96,000 |
| 2024-09-02 | 174.00 | 176.00 | 171.50 | 171.50 | 171.50 | 132,000 |
| 2024-08-30 | 176.00 | 176.50 | 172.50 | 173.00 | 173.00 | 135,000 |
| 2024-08-29 | 175.50 | 175.50 | 173.50 | 174.50 | 174.50 | 113,000 |
| 2024-08-28 | 177.50 | 177.50 | 174.00 | 174.00 | 174.00 | 177,000 |
| 2024-08-27 | 175.50 | 177.00 | 174.00 | 176.00 | 176.00 | 331,000 |
| 2024-08-26 | 174.00 | 176.50 | 172.00 | 175.00 | 175.00 | 351,000 |
| 2024-08-23 | 173.00 | 175.50 | 172.50 | 173.00 | 173.00 | 456,000 |
| 2024-08-22 | 172.00 | 174.50 | 169.00 | 172.50 | 172.50 | 366,000 |
| 2024-08-21 | 167.00 | 174.00 | 165.00 | 170.50 | 170.50 | 366,000 |
| 2024-08-20 | 167.50 | 169.00 | 165.50 | 167.00 | 167.00 | 351,000 |
| 2024-08-19 | 157.00 | 167.00 | 157.00 | 166.00 | 166.00 | 341,000 |
| 2024-08-16 | 157.00 | 160.00 | 156.00 | 157.00 | 157.00 | 113,000 |
| 2024-08-15 | 154.50 | 158.00 | 154.50 | 155.50 | 155.50 | 122,000 |
| 2024-08-14 | 158.50 | 158.50 | 154.50 | 155.00 | 155.00 | 129,000 |
| 2024-08-13 | 154.50 | 155.00 | 152.50 | 154.00 | 154.00 | 68,000 |
| 2024-08-12 | 152.00 | 155.00 | 152.00 | 153.50 | 153.50 | 112,000 |
| 2024-08-09 | 153.50 | 155.50 | 151.50 | 152.00 | 152.00 | 143,000 |
| 2024-08-08 | 148.00 | 151.00 | 147.50 | 151.00 | 151.00 | 82,000 |
| 2024-08-07 | 142.50 | 152.00 | 142.50 | 151.00 | 151.00 | 190,000 |
| 2024-08-06 | 142.00 | 146.00 | 133.00 | 141.50 | 141.50 | 347,000 |
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.