Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 1,900.00 | 1,900.00 | 1,775.00 | 1,790.00 | 1,790.00 | 148,110 |
| 2024-08-01 | 1,915.00 | 1,985.00 | 1,870.00 | 1,900.00 | 1,900.00 | 183,068 |
| 2024-07-31 | 1,835.00 | 1,885.00 | 1,795.00 | 1,855.00 | 1,855.00 | 172,225 |
| 2024-07-30 | 1,745.00 | 1,865.00 | 1,745.00 | 1,830.00 | 1,830.00 | 99,253 |
| 2024-07-29 | 1,850.00 | 1,855.00 | 1,790.00 | 1,800.00 | 1,800.00 | 258,103 |
| 2024-07-26 | 1,725.00 | 1,870.00 | 1,710.00 | 1,855.00 | 1,855.00 | 350,129 |
| 2024-07-23 | 1,670.00 | 1,795.00 | 1,670.00 | 1,755.00 | 1,755.00 | 163,098 |
| 2024-07-22 | 1,745.00 | 1,795.00 | 1,600.00 | 1,660.00 | 1,660.00 | 200,099 |
| 2024-07-19 | 1,760.00 | 1,820.00 | 1,750.00 | 1,770.00 | 1,770.00 | 165,031 |
| 2024-07-18 | 1,865.00 | 1,865.00 | 1,810.00 | 1,820.00 | 1,820.00 | 115,037 |
| 2024-07-17 | 1,865.00 | 1,895.00 | 1,840.00 | 1,860.00 | 1,860.00 | 84,003 |
| 2024-07-16 | 1,910.00 | 1,910.00 | 1,855.00 | 1,855.00 | 1,855.00 | 67,009 |
| 2024-07-15 | 1,950.00 | 1,950.00 | 1,860.00 | 1,880.00 | 1,880.00 | 77,004 |
| 2024-07-12 | 1,955.00 | 1,970.00 | 1,925.00 | 1,930.00 | 1,930.00 | 78,100 |
| 2024-07-11 | 1,985.00 | 1,990.00 | 1,960.00 | 1,965.00 | 1,965.00 | 104,100 |
| 2024-07-10 | 2,000.00 | 2,005.00 | 1,930.00 | 2,000.00 | 2,000.00 | 248,778 |
| 2024-07-09 | 1,815.00 | 1,915.00 | 1,815.00 | 1,900.00 | 1,900.00 | 171,202 |
| 2024-07-08 | 1,810.00 | 1,835.00 | 1,765.00 | 1,800.00 | 1,800.00 | 90,200 |
| 2024-07-05 | 1,870.00 | 1,870.00 | 1,810.00 | 1,810.00 | 1,810.00 | 36,053 |
| 2024-07-04 | 1,795.00 | 1,855.00 | 1,795.00 | 1,830.00 | 1,830.00 | 105,360 |
| 2024-07-03 | 1,790.00 | 1,800.00 | 1,755.00 | 1,770.00 | 1,770.00 | 117,009 |
| 2024-07-02 | 1,785.00 | 1,830.00 | 1,750.00 | 1,795.00 | 1,795.00 | 171,042 |
| 2024-07-01 | 1,905.00 | 1,905.00 | 1,780.00 | 1,785.00 | 1,785.00 | 159,108 |
| 2024-06-28 | 1,840.00 | 1,925.00 | 1,825.00 | 1,925.00 | 1,925.00 | 249,140 |
| 2024-06-27 | 1,820.00 | 1,840.00 | 1,790.00 | 1,820.00 | 1,820.00 | 185,078 |
| 2024-06-26 | 1,860.00 | 1,860.00 | 1,790.00 | 1,820.00 | 1,820.00 | 157,100 |
| 2024-06-25 | 1,845.00 | 1,850.00 | 1,780.00 | 1,825.00 | 1,825.00 | 111,043 |
| 2024-06-24 | 1,890.00 | 1,890.00 | 1,795.00 | 1,820.00 | 1,820.00 | 102,101 |
| 2024-06-21 | 1,895.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,850.00 | 173,007 |
| 2024-06-20 | 1,840.00 | 1,880.00 | 1,815.00 | 1,875.00 | 1,875.00 | 182,167 |
| 2024-06-19 | 1,780.00 | 1,820.00 | 1,780.00 | 1,810.00 | 1,810.00 | 88,130 |
| 2024-06-18 | 1,755.00 | 1,775.00 | 1,745.00 | 1,760.00 | 1,760.00 | 186,017 |
| 2024-06-17 | 1,800.00 | 1,805.00 | 1,745.00 | 1,760.00 | 1,760.00 | 150,011 |
| 2024-06-14 | 1,770.00 | 1,805.00 | 1,735.00 | 1,805.00 | 1,805.00 | 86,252 |
| 2024-06-13 | 1,760.00 | 1,790.00 | 1,750.00 | 1,770.00 | 1,770.00 | 170,017 |
| 2024-06-12 | 1,735.00 | 1,755.00 | 1,735.00 | 1,740.00 | 1,740.00 | 66,005 |
| 2024-06-11 | 1,710.00 | 1,745.00 | 1,705.00 | 1,730.00 | 1,730.00 | 103,110 |
| 2024-06-07 | 1,695.00 | 1,740.00 | 1,690.00 | 1,735.00 | 1,735.00 | 69,206 |
| 2024-06-06 | 1,695.00 | 1,715.00 | 1,670.00 | 1,685.00 | 1,685.00 | 85,146 |
| 2024-06-05 | 1,680.00 | 1,690.00 | 1,660.00 | 1,685.00 | 1,685.00 | 70,010 |
| 2024-06-04 | 1,680.00 | 1,730.00 | 1,645.00 | 1,680.00 | 1,680.00 | 143,155 |
| 2024-06-03 | 1,700.00 | 1,715.00 | 1,665.00 | 1,695.00 | 1,695.00 | 204,100 |
| 2024-05-31 | 1,700.00 | 1,720.00 | 1,680.00 | 1,695.00 | 1,695.00 | 362,008 |
| 2024-05-30 | 1,755.00 | 1,755.00 | 1,695.00 | 1,695.00 | 1,695.00 | 206,009 |
| 2024-05-29 | 1,700.00 | 1,765.00 | 1,700.00 | 1,735.00 | 1,735.00 | 227,031 |
| 2024-05-28 | 1,705.00 | 1,735.00 | 1,680.00 | 1,715.00 | 1,715.00 | 168,104 |
| 2024-05-27 | 1,745.00 | 1,760.00 | 1,695.00 | 1,705.00 | 1,705.00 | 93,133 |
| 2024-05-24 | 1,785.00 | 1,785.00 | 1,715.00 | 1,755.00 | 1,755.00 | 127,004 |
| 2024-05-23 | 1,725.00 | 1,785.00 | 1,710.00 | 1,785.00 | 1,785.00 | 183,106 |
| 2024-05-22 | 1,725.00 | 1,770.00 | 1,705.00 | 1,770.00 | 1,770.00 | 235,037 |
| 2024-05-21 | 1,675.00 | 1,705.00 | 1,655.00 | 1,680.00 | 1,680.00 | 196,136 |
| 2024-05-20 | 1,615.00 | 1,640.00 | 1,595.00 | 1,640.00 | 1,640.00 | 70,062 |
| 2024-05-17 | 1,680.00 | 1,680.00 | 1,605.00 | 1,605.00 | 1,605.00 | 144,249 |
| 2024-05-16 | 1,680.00 | 1,715.00 | 1,640.00 | 1,680.00 | 1,680.00 | 460,070 |
| 2024-05-15 | 1,580.00 | 1,650.00 | 1,555.00 | 1,630.00 | 1,630.00 | 222,392 |
| 2024-05-14 | 1,520.00 | 1,575.00 | 1,520.00 | 1,570.00 | 1,570.00 | 81,024 |
| 2024-05-13 | 1,580.00 | 1,585.00 | 1,530.00 | 1,550.00 | 1,550.00 | 123,214 |
| 2024-05-10 | 1,515.00 | 1,600.00 | 1,515.00 | 1,590.00 | 1,590.00 | 204,080 |
| 2024-05-09 | 1,490.00 | 1,515.00 | 1,490.00 | 1,515.00 | 1,515.00 | 72,112 |
| 2024-05-08 | 1,480.00 | 1,510.00 | 1,475.00 | 1,500.00 | 1,500.00 | 125,028 |
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.