Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 1,695.00 | 1,700.00 | 1,680.00 | 1,695.00 | 1,655.67 | 61,012 |
| 2023-02-08 | 1,735.00 | 1,735.00 | 1,670.00 | 1,690.00 | 1,650.78 | 124,030 |
| 2023-02-07 | 1,675.00 | 1,710.00 | 1,665.00 | 1,670.00 | 1,631.25 | 146,006 |
| 2023-02-06 | 1,680.00 | 1,710.00 | 1,655.00 | 1,670.00 | 1,631.25 | 136,021 |
| 2023-02-03 | 1,620.00 | 1,665.00 | 1,615.00 | 1,645.00 | 1,606.83 | 82,061 |
| 2023-02-02 | 1,575.00 | 1,630.00 | 1,565.00 | 1,620.00 | 1,582.41 | 227,500 |
| 2023-02-01 | 1,515.00 | 1,560.00 | 1,490.00 | 1,555.00 | 1,518.92 | 219,030 |
| 2023-01-31 | 1,510.00 | 1,555.00 | 1,485.00 | 1,510.00 | 1,474.96 | 336,058 |
| 2023-01-30 | 1,630.00 | 1,640.00 | 1,480.00 | 1,510.00 | 1,474.96 | 393,009 |
| 2023-01-17 | 1,585.00 | 1,585.00 | 1,505.00 | 1,525.00 | 1,489.61 | 123,549 |
| 2023-01-16 | 1,535.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,514.03 | 125,289 |
| 2023-01-13 | 1,555.00 | 1,565.00 | 1,515.00 | 1,515.00 | 1,479.84 | 131,013 |
| 2023-01-12 | 1,585.00 | 1,600.00 | 1,525.00 | 1,535.00 | 1,499.38 | 176,003 |
| 2023-01-11 | 1,655.00 | 1,665.00 | 1,585.00 | 1,590.00 | 1,553.10 | 145,054 |
| 2023-01-10 | 1,720.00 | 1,720.00 | 1,635.00 | 1,650.00 | 1,611.71 | 158,001 |
| 2023-01-09 | 1,600.00 | 1,655.00 | 1,590.00 | 1,655.00 | 1,616.60 | 149,035 |
| 2023-01-06 | 1,650.00 | 1,675.00 | 1,585.00 | 1,590.00 | 1,553.10 | 120,005 |
| 2023-01-05 | 1,595.00 | 1,665.00 | 1,585.00 | 1,660.00 | 1,621.48 | 130,084 |
| 2023-01-04 | 1,505.00 | 1,595.00 | 1,505.00 | 1,595.00 | 1,557.99 | 140,022 |
| 2023-01-03 | 1,540.00 | 1,540.00 | 1,490.00 | 1,505.00 | 1,470.08 | 130,025 |
| 2022-12-30 | 1,560.00 | 1,560.00 | 1,530.00 | 1,545.00 | 1,509.15 | 54,030 |
| 2022-12-29 | 1,560.00 | 1,565.00 | 1,525.00 | 1,530.00 | 1,494.50 | 51,010 |
| 2022-12-28 | 1,540.00 | 1,570.00 | 1,510.00 | 1,550.00 | 1,514.03 | 69,021 |
| 2022-12-27 | 1,565.00 | 1,575.00 | 1,545.00 | 1,550.00 | 1,514.03 | 33,020 |
| 2022-12-26 | 1,535.00 | 1,585.00 | 1,535.00 | 1,565.00 | 1,528.68 | 33,004 |
| 2022-12-23 | 1,570.00 | 1,595.00 | 1,535.00 | 1,550.00 | 1,514.03 | 120,155 |
| 2022-12-22 | 1,615.00 | 1,625.00 | 1,550.00 | 1,550.00 | 1,514.03 | 103,015 |
| 2022-12-21 | 1,650.00 | 1,650.00 | 1,575.00 | 1,580.00 | 1,543.34 | 153,000 |
| 2022-12-20 | 1,605.00 | 1,655.00 | 1,575.00 | 1,575.00 | 1,538.45 | 180,182 |
| 2022-12-19 | 1,635.00 | 1,650.00 | 1,605.00 | 1,645.00 | 1,606.83 | 87,026 |
| 2022-12-16 | 1,705.00 | 1,725.00 | 1,645.00 | 1,655.00 | 1,616.60 | 180,176 |
| 2022-12-15 | 1,730.00 | 1,775.00 | 1,705.00 | 1,765.00 | 1,724.04 | 107,005 |
| 2022-12-14 | 1,665.00 | 1,735.00 | 1,665.00 | 1,735.00 | 1,694.74 | 179,278 |
| 2022-12-13 | 1,700.00 | 1,725.00 | 1,640.00 | 1,655.00 | 1,616.60 | 135,056 |
| 2022-12-12 | 1,695.00 | 1,695.00 | 1,625.00 | 1,670.00 | 1,631.25 | 188,501 |
| 2022-12-09 | 1,710.00 | 1,745.00 | 1,695.00 | 1,715.00 | 1,675.20 | 72,060 |
| 2022-12-08 | 1,710.00 | 1,710.00 | 1,650.00 | 1,675.00 | 1,636.13 | 188,002 |
| 2022-12-07 | 1,730.00 | 1,745.00 | 1,690.00 | 1,710.00 | 1,670.32 | 244,014 |
| 2022-12-06 | 1,770.00 | 1,770.00 | 1,710.00 | 1,710.00 | 1,670.32 | 217,116 |
| 2022-12-05 | 1,775.00 | 1,835.00 | 1,755.00 | 1,810.00 | 1,768.00 | 301,054 |
| 2022-12-02 | 1,675.00 | 1,730.00 | 1,665.00 | 1,730.00 | 1,689.86 | 109,911 |
| 2022-12-01 | 1,740.00 | 1,780.00 | 1,700.00 | 1,700.00 | 1,660.55 | 259,020 |
| 2022-11-30 | 1,740.00 | 1,740.00 | 1,660.00 | 1,730.00 | 1,689.86 | 262,545 |
| 2022-11-29 | 1,575.00 | 1,630.00 | 1,530.00 | 1,600.00 | 1,562.87 | 190,011 |
| 2022-11-28 | 1,625.00 | 1,625.00 | 1,565.00 | 1,575.00 | 1,538.45 | 224,113 |
| 2022-11-25 | 1,650.00 | 1,685.00 | 1,625.00 | 1,625.00 | 1,587.29 | 130,051 |
| 2022-11-24 | 1,585.00 | 1,655.00 | 1,585.00 | 1,645.00 | 1,606.83 | 224,086 |
| 2022-11-23 | 1,560.00 | 1,595.00 | 1,560.00 | 1,580.00 | 1,543.34 | 130,105 |
| 2022-11-22 | 1,530.00 | 1,560.00 | 1,520.00 | 1,530.00 | 1,494.50 | 79,010 |
| 2022-11-21 | 1,535.00 | 1,560.00 | 1,535.00 | 1,540.00 | 1,504.26 | 58,010 |
| 2022-11-18 | 1,530.00 | 1,555.00 | 1,525.00 | 1,535.00 | 1,499.38 | 100,008 |
| 2022-11-17 | 1,565.00 | 1,570.00 | 1,535.00 | 1,535.00 | 1,499.38 | 92,028 |
| 2022-11-16 | 1,590.00 | 1,630.00 | 1,560.00 | 1,565.00 | 1,528.68 | 216,016 |
| 2022-11-15 | 1,565.00 | 1,595.00 | 1,560.00 | 1,595.00 | 1,557.99 | 126,161 |
| 2022-11-14 | 1,620.00 | 1,620.00 | 1,550.00 | 1,560.00 | 1,523.80 | 186,085 |
| 2022-11-11 | 1,510.00 | 1,585.00 | 1,510.00 | 1,560.00 | 1,523.80 | 240,031 |
| 2022-11-10 | 1,450.00 | 1,480.00 | 1,430.00 | 1,475.00 | 1,440.77 | 67,049 |
| 2022-11-09 | 1,470.00 | 1,485.00 | 1,460.00 | 1,470.00 | 1,435.89 | 153,253 |
| 2022-11-08 | 1,455.00 | 1,470.00 | 1,440.00 | 1,455.00 | 1,421.24 | 136,001 |
| 2022-11-07 | 1,415.00 | 1,440.00 | 1,410.00 | 1,440.00 | 1,406.59 | 116,051 |
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.