Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,340.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | 116,100 |
| 2024-01-26 | 1,350.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,350.00 | 143,100 |
| 2024-01-25 | 1,320.00 | 1,370.00 | 1,310.00 | 1,350.00 | 1,350.00 | 333,131 |
| 2024-01-24 | 1,380.00 | 1,380.00 | 1,325.00 | 1,325.00 | 1,325.00 | 231,083 |
| 2024-01-23 | 1,375.00 | 1,420.00 | 1,375.00 | 1,385.00 | 1,385.00 | 217,041 |
| 2024-01-22 | 1,365.00 | 1,405.00 | 1,365.00 | 1,385.00 | 1,385.00 | 128,345 |
| 2024-01-19 | 1,395.00 | 1,400.00 | 1,355.00 | 1,360.00 | 1,360.00 | 532,124 |
| 2024-01-18 | 1,445.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,400.00 | 183,065 |
| 2024-01-17 | 1,505.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,450.00 | 268,036 |
| 2024-01-16 | 1,570.00 | 1,570.00 | 1,520.00 | 1,525.00 | 1,525.00 | 202,030 |
| 2024-01-15 | 1,575.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | 49,100 |
| 2024-01-12 | 1,580.00 | 1,620.00 | 1,550.00 | 1,615.00 | 1,615.00 | 63,016 |
| 2024-01-11 | 1,620.00 | 1,635.00 | 1,605.00 | 1,620.00 | 1,620.00 | 97,033 |
| 2024-01-10 | 1,605.00 | 1,660.00 | 1,605.00 | 1,620.00 | 1,620.00 | 64,029 |
| 2024-01-09 | 1,650.00 | 1,650.00 | 1,600.00 | 1,605.00 | 1,605.00 | 117,150 |
| 2024-01-08 | 1,655.00 | 1,665.00 | 1,625.00 | 1,630.00 | 1,630.00 | 26,001 |
| 2024-01-05 | 1,630.00 | 1,655.00 | 1,615.00 | 1,615.00 | 1,615.00 | 75,040 |
| 2024-01-04 | 1,655.00 | 1,660.00 | 1,605.00 | 1,615.00 | 1,615.00 | 125,043 |
| 2024-01-03 | 1,705.00 | 1,715.00 | 1,655.00 | 1,655.00 | 1,655.00 | 78,299 |
| 2024-01-02 | 1,730.00 | 1,730.00 | 1,650.00 | 1,715.00 | 1,715.00 | 67,131 |
| 2023-12-29 | 1,710.00 | 1,710.00 | 1,675.00 | 1,710.00 | 1,710.00 | 109,213 |
| 2023-12-28 | 1,665.00 | 1,705.00 | 1,665.00 | 1,700.00 | 1,700.00 | 73,412 |
| 2023-12-27 | 1,655.00 | 1,695.00 | 1,650.00 | 1,675.00 | 1,675.00 | 98,004 |
| 2023-12-26 | 1,635.00 | 1,670.00 | 1,635.00 | 1,670.00 | 1,670.00 | 34,011 |
| 2023-12-25 | 1,630.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,635.00 | 11,034 |
| 2023-12-22 | 1,605.00 | 1,670.00 | 1,605.00 | 1,640.00 | 1,640.00 | 132,332 |
| 2023-12-21 | 1,620.00 | 1,650.00 | 1,620.00 | 1,625.00 | 1,625.00 | 96,082 |
| 2023-12-20 | 1,625.00 | 1,670.00 | 1,615.00 | 1,650.00 | 1,650.00 | 199,062 |
| 2023-12-19 | 1,670.00 | 1,670.00 | 1,590.00 | 1,630.00 | 1,630.00 | 252,080 |
| 2023-12-18 | 1,645.00 | 1,665.00 | 1,600.00 | 1,620.00 | 1,620.00 | 188,157 |
| 2023-12-15 | 1,595.00 | 1,620.00 | 1,580.00 | 1,610.00 | 1,610.00 | 236,625 |
| 2023-12-14 | 1,570.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,575.00 | 173,064 |
| 2023-12-13 | 1,595.00 | 1,600.00 | 1,550.00 | 1,555.00 | 1,555.00 | 129,233 |
| 2023-12-12 | 1,600.00 | 1,605.00 | 1,570.00 | 1,585.00 | 1,585.00 | 139,034 |
| 2023-12-11 | 1,555.00 | 1,580.00 | 1,530.00 | 1,580.00 | 1,580.00 | 109,262 |
| 2023-12-08 | 1,555.00 | 1,555.00 | 1,500.00 | 1,535.00 | 1,535.00 | 142,041 |
| 2023-12-07 | 1,525.00 | 1,555.00 | 1,515.00 | 1,540.00 | 1,540.00 | 111,002 |
| 2023-12-06 | 1,565.00 | 1,565.00 | 1,510.00 | 1,520.00 | 1,520.00 | 131,100 |
| 2023-12-05 | 1,645.00 | 1,660.00 | 1,515.00 | 1,515.00 | 1,515.00 | 348,350 |
| 2023-12-04 | 1,750.00 | 1,750.00 | 1,680.00 | 1,680.00 | 1,680.00 | 238,032 |
| 2023-12-01 | 1,610.00 | 1,645.00 | 1,585.00 | 1,595.00 | 1,595.00 | 122,101 |
| 2023-11-30 | 1,530.00 | 1,610.00 | 1,520.00 | 1,610.00 | 1,610.00 | 474,703 |
| 2023-11-29 | 1,605.00 | 1,605.00 | 1,550.00 | 1,560.00 | 1,560.00 | 235,005 |
| 2023-11-28 | 1,550.00 | 1,605.00 | 1,535.00 | 1,575.00 | 1,575.00 | 396,089 |
| 2023-11-27 | 1,465.00 | 1,500.00 | 1,460.00 | 1,465.00 | 1,465.00 | 111,021 |
| 2023-11-24 | 1,440.00 | 1,495.00 | 1,440.00 | 1,485.00 | 1,485.00 | 148,142 |
| 2023-11-23 | 1,475.00 | 1,475.00 | 1,420.00 | 1,440.00 | 1,440.00 | 82,122 |
| 2023-11-22 | 1,475.00 | 1,490.00 | 1,445.00 | 1,450.00 | 1,450.00 | 81,024 |
| 2023-11-21 | 1,475.00 | 1,495.00 | 1,445.00 | 1,475.00 | 1,475.00 | 242,013 |
| 2023-11-20 | 1,530.00 | 1,530.00 | 1,450.00 | 1,455.00 | 1,455.00 | 204,022 |
| 2023-11-17 | 1,465.00 | 1,495.00 | 1,445.00 | 1,495.00 | 1,495.00 | 181,069 |
| 2023-11-16 | 1,460.00 | 1,470.00 | 1,425.00 | 1,445.00 | 1,445.00 | 257,034 |
| 2023-11-15 | 1,460.00 | 1,475.00 | 1,420.00 | 1,435.00 | 1,435.00 | 163,074 |
| 2023-11-14 | 1,390.00 | 1,450.00 | 1,375.00 | 1,430.00 | 1,430.00 | 223,009 |
| 2023-11-13 | 1,400.00 | 1,405.00 | 1,370.00 | 1,390.00 | 1,390.00 | 196,020 |
| 2023-11-10 | 1,400.00 | 1,405.00 | 1,375.00 | 1,395.00 | 1,395.00 | 138,004 |
| 2023-11-09 | 1,410.00 | 1,435.00 | 1,400.00 | 1,425.00 | 1,425.00 | 87,030 |
| 2023-11-08 | 1,435.00 | 1,435.00 | 1,405.00 | 1,415.00 | 1,415.00 | 86,008 |
| 2023-11-07 | 1,435.00 | 1,435.00 | 1,395.00 | 1,415.00 | 1,415.00 | 132,442 |
| 2023-11-06 | 1,465.00 | 1,465.00 | 1,420.00 | 1,440.00 | 1,440.00 | 186,102 |
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.