Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 886.00 | 897.00 | 870.00 | 870.00 | 870.00 | 256,021 |
| 2026-10-19 | 900.00 | 937.00 | 874.00 | 894.00 | 894.00 | 540,142 |
| 2026-10-16 | 913.00 | 913.00 | 885.00 | 897.00 | 897.00 | 223,716 |
| 2026-10-15 | 913.00 | 916.00 | 874.00 | 896.00 | 896.00 | 584,375 |
| 2026-10-14 | 879.00 | 928.00 | 878.00 | 924.00 | 924.00 | 575,601 |
| 2026-10-13 | 865.00 | 868.00 | 850.00 | 854.00 | 854.00 | 323,411 |
| 2026-10-12 | 865.00 | 881.00 | 865.00 | 875.00 | 875.00 | 188,051 |
| 2026-10-08 | 882.00 | 888.00 | 865.00 | 868.00 | 868.00 | 247,527 |
| 2026-10-07 | 890.00 | 922.00 | 885.00 | 888.00 | 888.00 | 214,227 |
| 2026-10-06 | 900.00 | 910.00 | 883.00 | 890.00 | 890.00 | 235,576 |
| 2026-10-05 | 904.00 | 907.00 | 890.00 | 891.00 | 891.00 | 199,207 |
| 2026-10-02 | 891.00 | 894.00 | 886.00 | 886.00 | 886.00 | 157,267 |
| 2026-10-01 | 907.00 | 907.00 | 889.00 | 891.00 | 891.00 | 161,136 |
| 2026-09-30 | 888.00 | 915.00 | 877.00 | 907.00 | 907.00 | 243,175 |
| 2026-09-29 | 877.00 | 894.00 | 872.00 | 877.00 | 877.00 | 211,521 |
| 2026-09-24 | 872.00 | 882.00 | 861.00 | 879.00 | 879.00 | 217,482 |
| 2026-09-23 | 900.00 | 900.00 | 882.00 | 883.00 | 883.00 | 124,090 |
| 2026-09-22 | 902.00 | 907.00 | 888.00 | 888.00 | 888.00 | 225,517 |
| 2026-09-21 | 917.00 | 918.00 | 892.00 | 894.00 | 894.00 | 251,859 |
| 2026-09-18 | 892.00 | 930.00 | 888.00 | 908.00 | 908.00 | 654,263 |
| 2026-09-17 | 888.00 | 900.00 | 873.00 | 877.00 | 877.00 | 204,891 |
| 2026-09-16 | 879.00 | 898.00 | 879.00 | 880.00 | 880.00 | 287,145 |
| 2026-09-15 | 878.00 | 886.00 | 865.00 | 870.00 | 870.00 | 260,302 |
| 2026-09-14 | 854.00 | 875.00 | 846.00 | 874.00 | 874.00 | 324,136 |
| 2026-09-11 | 856.00 | 875.00 | 846.00 | 861.00 | 861.00 | 389,142 |
| 2026-09-10 | 917.00 | 917.00 | 870.00 | 876.00 | 876.00 | 527,287 |
| 2026-09-09 | 952.00 | 952.00 | 904.00 | 926.00 | 926.00 | 424,586 |
| 2026-09-08 | 982.00 | 985.00 | 954.00 | 958.00 | 958.00 | 347,135 |
| 2026-09-07 | 987.00 | 1,005.00 | 975.00 | 977.00 | 977.00 | 337,366 |
| 2026-09-04 | 981.00 | 992.00 | 946.00 | 965.00 | 965.00 | 297,890 |
| 2026-09-03 | 1,005.00 | 1,020.00 | 972.00 | 972.00 | 972.00 | 399,622 |
| 2026-09-02 | 1,035.00 | 1,035.00 | 1,005.00 | 1,005.00 | 1,005.00 | 280,827 |
| 2026-09-01 | 1,035.00 | 1,065.00 | 1,030.00 | 1,030.00 | 1,030.00 | 303,797 |
| 2026-08-31 | 1,030.00 | 1,040.00 | 994.00 | 1,035.00 | 1,035.00 | 302,329 |
| 2026-08-28 | 1,045.00 | 1,065.00 | 1,015.00 | 1,030.00 | 1,030.00 | 438,947 |
| 2026-08-27 | 1,060.00 | 1,070.00 | 1,040.00 | 1,045.00 | 1,045.00 | 455,356 |
| 2026-08-26 | 1,035.00 | 1,085.00 | 1,030.00 | 1,030.00 | 1,030.00 | 550,263 |
| 2026-08-25 | 1,005.00 | 1,020.00 | 996.00 | 1,020.00 | 1,020.00 | 144,539 |
| 2026-08-24 | 1,000.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 192,956 |
| 2026-08-21 | 1,040.00 | 1,060.00 | 995.00 | 995.00 | 995.00 | 400,745 |
| 2026-08-20 | 1,050.00 | 1,070.00 | 1,020.00 | 1,040.00 | 1,040.00 | 506,362 |
| 2026-08-19 | 1,050.00 | 1,055.00 | 993.00 | 1,030.00 | 1,030.00 | 860,076 |
| 2026-08-18 | 985.00 | 1,080.00 | 983.00 | 1,065.00 | 1,065.00 | 1,093,893 |
| 2026-08-17 | 1,015.00 | 1,020.00 | 977.00 | 983.00 | 983.00 | 390,429 |
| 2026-08-14 | 972.00 | 1,035.00 | 972.00 | 1,015.00 | 1,015.00 | 510,721 |
| 2026-08-13 | 1,000.00 | 1,010.00 | 972.00 | 972.00 | 972.00 | 444,375 |
| 2026-08-12 | 1,010.00 | 1,025.00 | 994.00 | 995.00 | 995.00 | 266,326 |
| 2026-08-11 | 1,020.00 | 1,035.00 | 975.00 | 1,010.00 | 1,010.00 | 695,149 |
| 2026-08-10 | 1,020.00 | 1,105.00 | 1,005.00 | 1,040.00 | 1,040.00 | 643,221 |
| 2026-08-07 | 1,015.00 | 1,040.00 | 999.00 | 1,015.00 | 1,015.00 | 664,266 |
| 2026-08-06 | 962.00 | 1,025.00 | 939.00 | 1,010.00 | 1,010.00 | 519,937 |
| 2026-08-05 | 950.00 | 978.00 | 950.00 | 963.00 | 963.00 | 331,121 |
| 2026-08-04 | 921.00 | 950.00 | 917.00 | 941.00 | 941.00 | 297,110 |
| 2026-08-03 | 952.00 | 970.00 | 927.00 | 934.00 | 934.00 | 302,235 |
| 2026-07-31 | 976.00 | 976.00 | 940.00 | 957.00 | 957.00 | 380,354 |
| 2026-07-30 | 928.00 | 942.00 | 869.00 | 888.00 | 888.00 | 564,342 |
| 2026-07-29 | 941.00 | 985.00 | 887.00 | 923.00 | 923.00 | 751,118 |
| 2026-07-28 | 980.00 | 990.00 | 930.00 | 930.00 | 930.00 | 384,151 |
| 2026-07-27 | 1,040.00 | 1,040.00 | 995.00 | 1,000.00 | 1,000.00 | 615,505 |
| 2026-07-24 | 988.00 | 1,055.00 | 981.00 | 1,015.00 | 1,015.00 | 822,717 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 43.5089 TWD |
| 2022-08-24 | 23.5530 TWD |
| 2021-08-20 | 22.5041 TWD |
| 2020-09-16 | 23.3182 TWD |
| 2019-09-02 | 1.0500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.