Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 1,390.00 | 1,415.00 | 1,375.00 | 1,395.00 | 1,395.00 | 227,045 |
| 2023-11-02 | 1,315.00 | 1,345.00 | 1,295.00 | 1,340.00 | 1,340.00 | 131,244 |
| 2023-11-01 | 1,310.00 | 1,330.00 | 1,270.00 | 1,275.00 | 1,275.00 | 170,355 |
| 2023-10-31 | 1,350.00 | 1,350.00 | 1,285.00 | 1,295.00 | 1,295.00 | 123,106 |
| 2023-10-30 | 1,320.00 | 1,330.00 | 1,285.00 | 1,305.00 | 1,305.00 | 199,012 |
| 2023-10-27 | 1,330.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,330.00 | 117,040 |
| 2023-10-26 | 1,305.00 | 1,345.00 | 1,305.00 | 1,325.00 | 1,325.00 | 130,008 |
| 2023-10-25 | 1,385.00 | 1,385.00 | 1,360.00 | 1,365.00 | 1,365.00 | 186,002 |
| 2023-10-24 | 1,380.00 | 1,400.00 | 1,340.00 | 1,350.00 | 1,350.00 | 269,147 |
| 2023-10-23 | 1,440.00 | 1,450.00 | 1,380.00 | 1,390.00 | 1,390.00 | 194,082 |
| 2023-10-20 | 1,520.00 | 1,525.00 | 1,450.00 | 1,450.00 | 1,450.00 | 199,194 |
| 2023-10-19 | 1,565.00 | 1,565.00 | 1,510.00 | 1,550.00 | 1,550.00 | 98,004 |
| 2023-10-18 | 1,580.00 | 1,580.00 | 1,535.00 | 1,565.00 | 1,565.00 | 103,085 |
| 2023-10-17 | 1,625.00 | 1,625.00 | 1,555.00 | 1,580.00 | 1,580.00 | 63,020 |
| 2023-10-16 | 1,600.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,590.00 | 82,473 |
| 2023-10-13 | 1,615.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,605.00 | 86,052 |
| 2023-10-12 | 1,610.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,615.00 | 234,018 |
| 2023-10-11 | 1,580.00 | 1,635.00 | 1,580.00 | 1,625.00 | 1,625.00 | 294,041 |
| 2023-10-06 | 1,650.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,625.00 | 123,024 |
| 2023-10-05 | 1,650.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,650.00 | 111,267 |
| 2023-10-04 | 1,590.00 | 1,670.00 | 1,590.00 | 1,650.00 | 1,650.00 | 224,047 |
| 2023-10-03 | 1,605.00 | 1,675.00 | 1,600.00 | 1,645.00 | 1,645.00 | 252,092 |
| 2023-10-02 | 1,590.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,620.00 | 168,139 |
| 2023-09-28 | 1,545.00 | 1,615.00 | 1,545.00 | 1,585.00 | 1,585.00 | 299,201 |
| 2023-09-27 | 1,555.00 | 1,560.00 | 1,525.00 | 1,545.00 | 1,545.00 | 161,072 |
| 2023-09-26 | 1,540.00 | 1,575.00 | 1,525.00 | 1,560.00 | 1,560.00 | 125,006 |
| 2023-09-25 | 1,550.00 | 1,565.00 | 1,530.00 | 1,535.00 | 1,535.00 | 87,007 |
| 2023-09-22 | 1,575.00 | 1,585.00 | 1,530.00 | 1,555.00 | 1,555.00 | 352,005 |
| 2023-09-21 | 1,505.00 | 1,580.00 | 1,505.00 | 1,555.00 | 1,555.00 | 338,228 |
| 2023-09-20 | 1,520.00 | 1,520.00 | 1,495.00 | 1,495.00 | 1,495.00 | 130,243 |
| 2023-09-19 | 1,520.00 | 1,535.00 | 1,505.00 | 1,515.00 | 1,515.00 | 164,042 |
| 2023-09-18 | 1,520.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,510.00 | 130,018 |
| 2023-09-15 | 1,535.00 | 1,545.00 | 1,510.00 | 1,520.00 | 1,520.00 | 389,090 |
| 2023-09-14 | 1,545.00 | 1,565.00 | 1,535.00 | 1,540.00 | 1,540.00 | 177,002 |
| 2023-09-13 | 1,555.00 | 1,555.00 | 1,505.00 | 1,535.00 | 1,535.00 | 230,015 |
| 2023-09-12 | 1,475.00 | 1,535.00 | 1,460.00 | 1,515.00 | 1,515.00 | 204,075 |
| 2023-09-11 | 1,480.00 | 1,480.00 | 1,450.00 | 1,475.00 | 1,475.00 | 133,420 |
| 2023-09-08 | 1,480.00 | 1,490.00 | 1,465.00 | 1,465.00 | 1,465.00 | 95,010 |
| 2023-09-07 | 1,500.00 | 1,505.00 | 1,475.00 | 1,480.00 | 1,480.00 | 157,010 |
| 2023-09-06 | 1,450.00 | 1,490.00 | 1,440.00 | 1,475.00 | 1,475.00 | 244,004 |
| 2023-09-05 | 1,465.00 | 1,465.00 | 1,420.00 | 1,440.00 | 1,440.00 | 116,005 |
| 2023-09-04 | 1,450.00 | 1,470.00 | 1,450.00 | 1,465.00 | 1,465.00 | 75,013 |
| 2023-09-01 | 1,460.00 | 1,485.00 | 1,440.00 | 1,450.00 | 1,450.00 | 93,270 |
| 2023-08-31 | 1,470.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,450.00 | 277,188 |
| 2023-08-30 | 1,480.00 | 1,510.00 | 1,470.00 | 1,480.00 | 1,480.00 | 143,077 |
| 2023-08-29 | 1,465.00 | 1,495.00 | 1,450.00 | 1,480.00 | 1,480.00 | 66,016 |
| 2023-08-28 | 1,500.00 | 1,540.00 | 1,485.00 | 1,515.00 | 1,515.00 | 99,021 |
| 2023-08-25 | 1,510.00 | 1,530.00 | 1,485.00 | 1,485.00 | 1,485.00 | 148,002 |
| 2023-08-24 | 1,545.00 | 1,555.00 | 1,500.00 | 1,510.00 | 1,510.00 | 135,023 |
| 2023-08-23 | 1,545.00 | 1,565.00 | 1,520.00 | 1,530.00 | 1,530.00 | 240,008 |
| 2023-08-22 | 1,555.00 | 1,590.00 | 1,530.00 | 1,535.00 | 1,535.00 | 160,000 |
| 2023-08-21 | 1,585.00 | 1,605.00 | 1,535.00 | 1,550.00 | 1,550.00 | 210,001 |
| 2023-08-18 | 1,590.00 | 1,610.00 | 1,545.00 | 1,545.00 | 1,545.00 | 186,136 |
| 2023-08-17 | 1,500.00 | 1,585.00 | 1,485.00 | 1,565.00 | 1,565.00 | 311,007 |
| 2023-08-16 | 1,535.00 | 1,535.00 | 1,465.00 | 1,500.00 | 1,500.00 | 148,026 |
| 2023-08-15 | 1,525.00 | 1,570.00 | 1,510.00 | 1,540.00 | 1,540.00 | 146,002 |
| 2023-08-14 | 1,575.00 | 1,575.00 | 1,500.00 | 1,500.00 | 1,500.00 | 183,180 |
| 2023-08-11 | 1,605.00 | 1,660.00 | 1,560.00 | 1,570.00 | 1,570.00 | 186,001 |
| 2023-08-10 | 1,615.00 | 1,630.00 | 1,585.00 | 1,605.00 | 1,605.00 | 128,040 |
| 2023-08-09 | 1,575.00 | 1,635.00 | 1,570.00 | 1,615.00 | 1,615.00 | 135,005 |
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.