Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,530.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,500.00 | 97,000 |
| 2024-05-06 | 1,505.00 | 1,515.00 | 1,490.00 | 1,515.00 | 1,515.00 | 139,700 |
| 2024-05-03 | 1,470.00 | 1,520.00 | 1,470.00 | 1,500.00 | 1,500.00 | 290,048 |
| 2024-05-02 | 1,535.00 | 1,570.00 | 1,450.00 | 1,450.00 | 1,450.00 | 244,052 |
| 2024-04-30 | 1,510.00 | 1,565.00 | 1,510.00 | 1,550.00 | 1,550.00 | 162,208 |
| 2024-04-29 | 1,480.00 | 1,535.00 | 1,480.00 | 1,520.00 | 1,520.00 | 228,202 |
| 2024-04-26 | 1,495.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,500.00 | 221,043 |
| 2024-04-25 | 1,460.00 | 1,515.00 | 1,435.00 | 1,495.00 | 1,495.00 | 258,153 |
| 2024-04-24 | 1,515.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,480.00 | 161,350 |
| 2024-04-23 | 1,440.00 | 1,500.00 | 1,440.00 | 1,500.00 | 1,500.00 | 90,037 |
| 2024-04-22 | 1,500.00 | 1,500.00 | 1,460.00 | 1,465.00 | 1,465.00 | 168,004 |
| 2024-04-19 | 1,575.00 | 1,590.00 | 1,495.00 | 1,515.00 | 1,515.00 | 287,060 |
| 2024-04-18 | 1,605.00 | 1,615.00 | 1,575.00 | 1,600.00 | 1,600.00 | 134,037 |
| 2024-04-17 | 1,665.00 | 1,665.00 | 1,625.00 | 1,630.00 | 1,630.00 | 190,012 |
| 2024-04-16 | 1,615.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,615.00 | 83,015 |
| 2024-04-15 | 1,700.00 | 1,700.00 | 1,635.00 | 1,645.00 | 1,645.00 | 216,005 |
| 2024-04-12 | 1,615.00 | 1,665.00 | 1,615.00 | 1,655.00 | 1,655.00 | 99,103 |
| 2024-04-11 | 1,600.00 | 1,650.00 | 1,600.00 | 1,645.00 | 1,645.00 | 78,038 |
| 2024-04-10 | 1,575.00 | 1,625.00 | 1,575.00 | 1,610.00 | 1,610.00 | 37,055 |
| 2024-04-09 | 1,590.00 | 1,615.00 | 1,580.00 | 1,590.00 | 1,590.00 | 126,017 |
| 2024-04-08 | 1,550.00 | 1,610.00 | 1,550.00 | 1,585.00 | 1,585.00 | 163,103 |
| 2024-04-03 | 1,535.00 | 1,545.00 | 1,505.00 | 1,520.00 | 1,520.00 | 172,113 |
| 2024-04-02 | 1,620.00 | 1,625.00 | 1,560.00 | 1,580.00 | 1,580.00 | 51,106 |
| 2024-04-01 | 1,640.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,600.00 | 41,192 |
| 2024-03-29 | 1,645.00 | 1,690.00 | 1,645.00 | 1,650.00 | 1,650.00 | 110,000 |
| 2024-03-28 | 1,630.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,650.00 | 82,116 |
| 2024-03-27 | 1,640.00 | 1,665.00 | 1,625.00 | 1,635.00 | 1,635.00 | 89,000 |
| 2024-03-26 | 1,620.00 | 1,645.00 | 1,620.00 | 1,645.00 | 1,645.00 | 106,101 |
| 2024-03-25 | 1,635.00 | 1,635.00 | 1,615.00 | 1,620.00 | 1,620.00 | 33,004 |
| 2024-03-22 | 1,620.00 | 1,635.00 | 1,600.00 | 1,635.00 | 1,635.00 | 188,052 |
| 2024-03-21 | 1,610.00 | 1,640.00 | 1,605.00 | 1,630.00 | 1,630.00 | 162,144 |
| 2024-03-20 | 1,655.00 | 1,665.00 | 1,595.00 | 1,615.00 | 1,615.00 | 219,113 |
| 2024-03-19 | 1,725.00 | 1,740.00 | 1,690.00 | 1,695.00 | 1,695.00 | 226,138 |
| 2024-03-18 | 1,780.00 | 1,795.00 | 1,745.00 | 1,745.00 | 1,745.00 | 147,442 |
| 2024-03-15 | 1,755.00 | 1,815.00 | 1,750.00 | 1,790.00 | 1,790.00 | 472,405 |
| 2024-03-14 | 1,685.00 | 1,795.00 | 1,675.00 | 1,760.00 | 1,760.00 | 291,139 |
| 2024-03-13 | 1,700.00 | 1,710.00 | 1,670.00 | 1,685.00 | 1,685.00 | 122,133 |
| 2024-03-12 | 1,650.00 | 1,705.00 | 1,650.00 | 1,700.00 | 1,700.00 | 144,300 |
| 2024-03-11 | 1,625.00 | 1,665.00 | 1,615.00 | 1,660.00 | 1,660.00 | 91,106 |
| 2024-03-08 | 1,660.00 | 1,665.00 | 1,590.00 | 1,620.00 | 1,620.00 | 209,073 |
| 2024-03-07 | 1,665.00 | 1,705.00 | 1,660.00 | 1,675.00 | 1,675.00 | 212,058 |
| 2024-03-06 | 1,675.00 | 1,695.00 | 1,650.00 | 1,695.00 | 1,695.00 | 175,076 |
| 2024-03-05 | 1,665.00 | 1,715.00 | 1,665.00 | 1,675.00 | 1,675.00 | 328,044 |
| 2024-03-04 | 1,625.00 | 1,655.00 | 1,615.00 | 1,645.00 | 1,645.00 | 202,066 |
| 2024-03-01 | 1,600.00 | 1,635.00 | 1,590.00 | 1,625.00 | 1,625.00 | 220,119 |
| 2024-02-29 | 1,575.00 | 1,605.00 | 1,540.00 | 1,605.00 | 1,605.00 | 390,174 |
| 2024-02-27 | 1,545.00 | 1,570.00 | 1,520.00 | 1,540.00 | 1,540.00 | 160,037 |
| 2024-02-26 | 1,530.00 | 1,570.00 | 1,510.00 | 1,565.00 | 1,565.00 | 134,159 |
| 2024-02-23 | 1,535.00 | 1,580.00 | 1,515.00 | 1,535.00 | 1,535.00 | 381,043 |
| 2024-02-22 | 1,480.00 | 1,525.00 | 1,465.00 | 1,520.00 | 1,520.00 | 223,136 |
| 2024-02-21 | 1,480.00 | 1,495.00 | 1,435.00 | 1,480.00 | 1,480.00 | 291,102 |
| 2024-02-20 | 1,425.00 | 1,480.00 | 1,420.00 | 1,480.00 | 1,480.00 | 299,254 |
| 2024-02-19 | 1,410.00 | 1,425.00 | 1,405.00 | 1,420.00 | 1,420.00 | 156,400 |
| 2024-02-16 | 1,370.00 | 1,405.00 | 1,355.00 | 1,405.00 | 1,405.00 | 197,080 |
| 2024-02-15 | 1,400.00 | 1,400.00 | 1,350.00 | 1,365.00 | 1,365.00 | 286,220 |
| 2024-02-05 | 1,355.00 | 1,355.00 | 1,325.00 | 1,335.00 | 1,335.00 | 132,102 |
| 2024-02-02 | 1,390.00 | 1,395.00 | 1,360.00 | 1,365.00 | 1,365.00 | 142,157 |
| 2024-02-01 | 1,350.00 | 1,400.00 | 1,340.00 | 1,390.00 | 1,390.00 | 347,246 |
| 2024-01-31 | 1,365.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,340.00 | 125,304 |
| 2024-01-30 | 1,340.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,350.00 | 118,733 |
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.