Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 1,745.00 | 1,745.00 | 1,670.00 | 1,670.00 | 1,631.25 | 237,205 |
| 2023-05-11 | 1,705.00 | 1,760.00 | 1,705.00 | 1,735.00 | 1,694.74 | 156,019 |
| 2023-05-10 | 1,780.00 | 1,780.00 | 1,705.00 | 1,715.00 | 1,675.20 | 136,273 |
| 2023-05-09 | 1,805.00 | 1,805.00 | 1,780.00 | 1,780.00 | 1,738.70 | 77,010 |
| 2023-05-08 | 1,800.00 | 1,810.00 | 1,790.00 | 1,805.00 | 1,763.12 | 63,001 |
| 2023-05-05 | 1,780.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,758.23 | 89,002 |
| 2023-05-04 | 1,795.00 | 1,810.00 | 1,775.00 | 1,795.00 | 1,753.35 | 137,004 |
| 2023-05-03 | 1,760.00 | 1,795.00 | 1,760.00 | 1,795.00 | 1,753.35 | 90,144 |
| 2023-05-02 | 1,770.00 | 1,810.00 | 1,725.00 | 1,800.00 | 1,758.23 | 104,008 |
| 2023-04-28 | 1,725.00 | 1,765.00 | 1,720.00 | 1,760.00 | 1,719.16 | 147,081 |
| 2023-04-27 | 1,750.00 | 1,755.00 | 1,680.00 | 1,715.00 | 1,675.20 | 191,053 |
| 2023-04-26 | 1,745.00 | 1,790.00 | 1,715.00 | 1,750.00 | 1,709.39 | 177,002 |
| 2023-04-25 | 1,790.00 | 1,810.00 | 1,730.00 | 1,755.00 | 1,714.28 | 125,008 |
| 2023-04-24 | 1,750.00 | 1,790.00 | 1,745.00 | 1,790.00 | 1,748.46 | 78,181 |
| 2023-04-21 | 1,765.00 | 1,775.00 | 1,730.00 | 1,755.00 | 1,714.28 | 108,500 |
| 2023-04-20 | 1,790.00 | 1,790.00 | 1,730.00 | 1,760.00 | 1,719.16 | 124,105 |
| 2023-04-19 | 1,795.00 | 1,820.00 | 1,790.00 | 1,810.00 | 1,768.00 | 67,029 |
| 2023-04-18 | 1,800.00 | 1,820.00 | 1,765.00 | 1,790.00 | 1,748.46 | 152,006 |
| 2023-04-17 | 1,810.00 | 1,820.00 | 1,765.00 | 1,800.00 | 1,758.23 | 158,020 |
| 2023-04-14 | 1,820.00 | 1,850.00 | 1,805.00 | 1,835.00 | 1,792.42 | 140,001 |
| 2023-04-13 | 1,870.00 | 1,870.00 | 1,800.00 | 1,815.00 | 1,772.88 | 97,085 |
| 2023-04-12 | 1,820.00 | 1,860.00 | 1,790.00 | 1,855.00 | 1,811.96 | 221,208 |
| 2023-04-11 | 1,755.00 | 1,840.00 | 1,740.00 | 1,820.00 | 1,777.77 | 258,703 |
| 2023-04-10 | 1,765.00 | 1,765.00 | 1,715.00 | 1,730.00 | 1,689.86 | 24,028 |
| 2023-04-07 | 1,730.00 | 1,735.00 | 1,705.00 | 1,715.00 | 1,675.20 | 45,014 |
| 2023-04-06 | 1,730.00 | 1,765.00 | 1,660.00 | 1,725.00 | 1,684.97 | 206,001 |
| 2023-03-31 | 1,780.00 | 1,790.00 | 1,705.00 | 1,730.00 | 1,689.86 | 232,009 |
| 2023-03-30 | 1,740.00 | 1,800.00 | 1,730.00 | 1,775.00 | 1,733.81 | 153,121 |
| 2023-03-29 | 1,745.00 | 1,770.00 | 1,665.00 | 1,700.00 | 1,660.55 | 171,029 |
| 2023-03-28 | 1,800.00 | 1,800.00 | 1,725.00 | 1,750.00 | 1,709.39 | 154,216 |
| 2023-03-27 | 1,725.00 | 1,785.00 | 1,725.00 | 1,780.00 | 1,738.70 | 251,186 |
| 2023-03-24 | 1,645.00 | 1,720.00 | 1,635.00 | 1,705.00 | 1,665.44 | 221,017 |
| 2023-03-23 | 1,645.00 | 1,655.00 | 1,625.00 | 1,645.00 | 1,606.83 | 89,022 |
| 2023-03-22 | 1,670.00 | 1,670.00 | 1,635.00 | 1,645.00 | 1,606.83 | 88,012 |
| 2023-03-21 | 1,685.00 | 1,710.00 | 1,635.00 | 1,635.00 | 1,597.06 | 121,114 |
| 2023-03-20 | 1,635.00 | 1,700.00 | 1,625.00 | 1,680.00 | 1,641.02 | 202,039 |
| 2023-03-17 | 1,665.00 | 1,670.00 | 1,605.00 | 1,615.00 | 1,577.52 | 260,019 |
| 2023-03-16 | 1,715.00 | 1,730.00 | 1,640.00 | 1,645.00 | 1,606.83 | 109,500 |
| 2023-03-15 | 1,695.00 | 1,745.00 | 1,690.00 | 1,730.00 | 1,689.86 | 156,002 |
| 2023-03-14 | 1,725.00 | 1,730.00 | 1,650.00 | 1,650.00 | 1,611.71 | 251,030 |
| 2023-03-13 | 1,690.00 | 1,770.00 | 1,680.00 | 1,750.00 | 1,709.39 | 280,062 |
| 2023-03-10 | 1,650.00 | 1,695.00 | 1,630.00 | 1,680.00 | 1,641.02 | 146,509 |
| 2023-03-09 | 1,690.00 | 1,690.00 | 1,640.00 | 1,670.00 | 1,631.25 | 115,250 |
| 2023-03-08 | 1,680.00 | 1,710.00 | 1,660.00 | 1,685.00 | 1,645.90 | 144,008 |
| 2023-03-07 | 1,660.00 | 1,680.00 | 1,645.00 | 1,680.00 | 1,641.02 | 108,015 |
| 2023-03-06 | 1,680.00 | 1,685.00 | 1,665.00 | 1,670.00 | 1,631.25 | 98,020 |
| 2023-03-03 | 1,655.00 | 1,705.00 | 1,655.00 | 1,660.00 | 1,621.48 | 118,013 |
| 2023-03-02 | 1,730.00 | 1,730.00 | 1,625.00 | 1,655.00 | 1,616.60 | 149,007 |
| 2023-03-01 | 1,650.00 | 1,715.00 | 1,645.00 | 1,710.00 | 1,670.32 | 390,300 |
| 2023-02-24 | 1,665.00 | 1,700.00 | 1,555.00 | 1,605.00 | 1,567.76 | 423,019 |
| 2023-02-23 | 1,660.00 | 1,700.00 | 1,645.00 | 1,670.00 | 1,631.25 | 163,014 |
| 2023-02-22 | 1,630.00 | 1,650.00 | 1,610.00 | 1,640.00 | 1,601.94 | 134,106 |
| 2023-02-21 | 1,590.00 | 1,655.00 | 1,575.00 | 1,640.00 | 1,601.94 | 132,007 |
| 2023-02-20 | 1,600.00 | 1,635.00 | 1,575.00 | 1,575.00 | 1,538.45 | 112,019 |
| 2023-02-17 | 1,555.00 | 1,575.00 | 1,550.00 | 1,570.00 | 1,533.57 | 58,061 |
| 2023-02-16 | 1,575.00 | 1,585.00 | 1,555.00 | 1,570.00 | 1,533.57 | 96,005 |
| 2023-02-15 | 1,585.00 | 1,605.00 | 1,560.00 | 1,575.00 | 1,538.45 | 106,057 |
| 2023-02-14 | 1,595.00 | 1,620.00 | 1,570.00 | 1,600.00 | 1,562.87 | 116,012 |
| 2023-02-13 | 1,625.00 | 1,655.00 | 1,590.00 | 1,590.00 | 1,553.10 | 98,012 |
| 2023-02-10 | 1,695.00 | 1,695.00 | 1,620.00 | 1,630.00 | 1,592.18 | 104,069 |
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.