Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 1,570.00 | 1,605.00 | 1,520.00 | 1,575.00 | 1,575.00 | 373,044 |
| 2023-08-07 | 1,680.00 | 1,685.00 | 1,640.00 | 1,645.00 | 1,645.00 | 167,003 |
| 2023-08-04 | 1,660.00 | 1,715.00 | 1,655.00 | 1,685.00 | 1,685.00 | 122,019 |
| 2023-08-02 | 1,715.00 | 1,745.00 | 1,650.00 | 1,660.00 | 1,660.00 | 173,046 |
| 2023-08-01 | 1,785.00 | 1,785.00 | 1,715.00 | 1,720.00 | 1,720.00 | 71,016 |
| 2023-07-31 | 1,750.00 | 1,780.00 | 1,735.00 | 1,750.00 | 1,750.00 | 121,006 |
| 2023-07-28 | 1,760.00 | 1,785.00 | 1,730.00 | 1,770.00 | 1,770.00 | 94,028 |
| 2023-07-27 | 1,740.00 | 1,780.00 | 1,715.00 | 1,775.00 | 1,775.00 | 145,008 |
| 2023-07-26 | 1,745.00 | 1,750.00 | 1,675.00 | 1,705.00 | 1,705.00 | 229,082 |
| 2023-07-25 | 1,805.00 | 1,820.00 | 1,735.00 | 1,750.00 | 1,750.00 | 137,851 |
| 2023-07-24 | 1,795.00 | 1,820.00 | 1,765.00 | 1,770.00 | 1,770.00 | 114,049 |
| 2023-07-21 | 1,770.00 | 1,825.00 | 1,770.00 | 1,790.00 | 1,790.00 | 109,036 |
| 2023-07-20 | 1,885.00 | 1,885.00 | 1,820.00 | 1,835.00 | 1,835.00 | 93,100 |
| 2023-07-19 | 1,810.00 | 1,830.00 | 1,800.00 | 1,810.00 | 1,810.00 | 82,010 |
| 2023-07-18 | 1,775.00 | 1,840.00 | 1,775.00 | 1,800.00 | 1,800.00 | 86,002 |
| 2023-07-17 | 1,865.00 | 1,865.00 | 1,765.00 | 1,800.00 | 1,800.00 | 106,038 |
| 2023-07-14 | 1,845.00 | 1,870.00 | 1,820.00 | 1,845.00 | 1,845.00 | 81,090 |
| 2023-07-13 | 1,820.00 | 1,895.00 | 1,820.00 | 1,875.00 | 1,831.49 | 145,216 |
| 2023-07-12 | 1,790.00 | 1,840.00 | 1,750.00 | 1,820.00 | 1,777.77 | 171,052 |
| 2023-07-11 | 1,870.00 | 1,870.00 | 1,810.00 | 1,810.00 | 1,768.00 | 108,500 |
| 2023-07-10 | 1,870.00 | 1,895.00 | 1,850.00 | 1,850.00 | 1,807.07 | 86,150 |
| 2023-07-07 | 1,850.00 | 1,910.00 | 1,850.00 | 1,870.00 | 1,826.61 | 240,379 |
| 2023-07-06 | 2,000.00 | 2,000.00 | 1,955.00 | 1,970.00 | 1,924.29 | 187,120 |
| 2023-07-05 | 2,000.00 | 2,010.00 | 1,985.00 | 2,000.00 | 1,953.59 | 90,042 |
| 2023-07-04 | 1,995.00 | 2,005.00 | 1,970.00 | 1,975.00 | 1,929.17 | 34,200 |
| 2023-07-03 | 1,980.00 | 2,025.00 | 1,970.00 | 2,005.00 | 1,958.47 | 63,194 |
| 2023-06-30 | 1,965.00 | 1,985.00 | 1,910.00 | 1,965.00 | 1,919.40 | 227,009 |
| 2023-06-29 | 1,970.00 | 1,985.00 | 1,930.00 | 1,945.00 | 1,899.87 | 100,500 |
| 2023-06-28 | 1,945.00 | 1,960.00 | 1,930.00 | 1,945.00 | 1,899.87 | 134,063 |
| 2023-06-27 | 1,885.00 | 1,940.00 | 1,885.00 | 1,900.00 | 1,855.91 | 127,007 |
| 2023-06-26 | 1,945.00 | 1,945.00 | 1,845.00 | 1,905.00 | 1,860.79 | 276,171 |
| 2023-06-21 | 1,930.00 | 1,960.00 | 1,910.00 | 1,930.00 | 1,885.21 | 137,058 |
| 2023-06-20 | 1,945.00 | 1,975.00 | 1,905.00 | 1,965.00 | 1,919.40 | 88,003 |
| 2023-06-19 | 1,965.00 | 1,965.00 | 1,910.00 | 1,940.00 | 1,894.98 | 73,019 |
| 2023-06-16 | 1,980.00 | 2,000.00 | 1,945.00 | 1,970.00 | 1,924.29 | 108,064 |
| 2023-06-15 | 1,965.00 | 2,005.00 | 1,965.00 | 2,005.00 | 1,958.47 | 63,004 |
| 2023-06-14 | 1,955.00 | 1,980.00 | 1,945.00 | 1,965.00 | 1,919.40 | 73,008 |
| 2023-06-13 | 1,930.00 | 1,965.00 | 1,890.00 | 1,955.00 | 1,909.63 | 106,016 |
| 2023-06-12 | 1,875.00 | 1,925.00 | 1,875.00 | 1,915.00 | 1,870.56 | 106,560 |
| 2023-06-09 | 1,900.00 | 1,930.00 | 1,895.00 | 1,900.00 | 1,855.91 | 123,015 |
| 2023-06-08 | 1,955.00 | 1,955.00 | 1,865.00 | 1,910.00 | 1,865.68 | 353,069 |
| 2023-06-07 | 2,110.00 | 2,110.00 | 2,005.00 | 2,005.00 | 1,958.47 | 204,106 |
| 2023-06-06 | 2,040.00 | 2,085.00 | 1,995.00 | 2,055.00 | 2,007.31 | 202,138 |
| 2023-06-05 | 2,000.00 | 2,125.00 | 1,980.00 | 2,070.00 | 2,021.97 | 286,320 |
| 2023-06-02 | 1,930.00 | 2,000.00 | 1,930.00 | 2,000.00 | 1,953.59 | 203,642 |
| 2023-06-01 | 1,940.00 | 1,990.00 | 1,855.00 | 1,900.00 | 1,855.91 | 181,301 |
| 2023-05-31 | 1,850.00 | 1,940.00 | 1,850.00 | 1,940.00 | 1,894.98 | 577,505 |
| 2023-05-30 | 1,835.00 | 1,875.00 | 1,810.00 | 1,850.00 | 1,807.07 | 165,411 |
| 2023-05-29 | 1,805.00 | 1,855.00 | 1,805.00 | 1,810.00 | 1,768.00 | 148,307 |
| 2023-05-26 | 1,790.00 | 1,805.00 | 1,770.00 | 1,780.00 | 1,738.70 | 105,036 |
| 2023-05-25 | 1,760.00 | 1,795.00 | 1,740.00 | 1,770.00 | 1,728.93 | 154,201 |
| 2023-05-24 | 1,775.00 | 1,780.00 | 1,700.00 | 1,760.00 | 1,719.16 | 153,018 |
| 2023-05-23 | 1,745.00 | 1,795.00 | 1,745.00 | 1,775.00 | 1,733.81 | 126,850 |
| 2023-05-22 | 1,780.00 | 1,780.00 | 1,755.00 | 1,770.00 | 1,728.93 | 52,004 |
| 2023-05-19 | 1,765.00 | 1,795.00 | 1,750.00 | 1,750.00 | 1,709.39 | 138,013 |
| 2023-05-18 | 1,780.00 | 1,780.00 | 1,745.00 | 1,760.00 | 1,719.16 | 94,278 |
| 2023-05-17 | 1,740.00 | 1,770.00 | 1,705.00 | 1,750.00 | 1,709.39 | 187,002 |
| 2023-05-16 | 1,745.00 | 1,745.00 | 1,705.00 | 1,740.00 | 1,699.62 | 91,002 |
| 2023-05-15 | 1,680.00 | 1,715.00 | 1,655.00 | 1,710.00 | 1,670.32 | 92,005 |
| 2023-05-12 | 1,745.00 | 1,745.00 | 1,670.00 | 1,670.00 | 1,631.25 | 237,205 |
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.