Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 1,400.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,362.63 | 119,027 |
| 2022-11-03 | 1,415.00 | 1,415.00 | 1,370.00 | 1,400.00 | 1,367.51 | 71,448 |
| 2022-11-02 | 1,415.00 | 1,435.00 | 1,400.00 | 1,420.00 | 1,387.05 | 167,039 |
| 2022-11-01 | 1,350.00 | 1,435.00 | 1,350.00 | 1,420.00 | 1,387.05 | 197,093 |
| 2022-10-31 | 1,305.00 | 1,325.00 | 1,285.00 | 1,310.00 | 1,279.60 | 98,003 |
| 2022-10-28 | 1,285.00 | 1,310.00 | 1,245.00 | 1,305.00 | 1,274.72 | 135,173 |
| 2022-10-27 | 1,315.00 | 1,335.00 | 1,280.00 | 1,320.00 | 1,289.37 | 174,640 |
| 2022-10-26 | 1,240.00 | 1,285.00 | 1,240.00 | 1,265.00 | 1,235.65 | 195,050 |
| 2022-10-25 | 1,265.00 | 1,270.00 | 1,205.00 | 1,230.00 | 1,201.46 | 144,352 |
| 2022-10-24 | 1,300.00 | 1,315.00 | 1,270.00 | 1,300.00 | 1,269.83 | 147,016 |
| 2022-10-21 | 1,260.00 | 1,295.00 | 1,250.00 | 1,265.00 | 1,235.65 | 95,035 |
| 2022-10-20 | 1,340.00 | 1,340.00 | 1,230.00 | 1,255.00 | 1,225.88 | 270,690 |
| 2022-10-19 | 1,340.00 | 1,365.00 | 1,320.00 | 1,340.00 | 1,308.91 | 97,101 |
| 2022-10-18 | 1,350.00 | 1,355.00 | 1,280.00 | 1,335.00 | 1,304.02 | 180,101 |
| 2022-10-17 | 1,320.00 | 1,345.00 | 1,310.00 | 1,335.00 | 1,304.02 | 185,600 |
| 2022-10-14 | 1,350.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,299.14 | 142,001 |
| 2022-10-13 | 1,315.00 | 1,360.00 | 1,285.00 | 1,310.00 | 1,279.60 | 141,015 |
| 2022-10-12 | 1,310.00 | 1,350.00 | 1,300.00 | 1,340.00 | 1,308.91 | 126,005 |
| 2022-10-11 | 1,375.00 | 1,375.00 | 1,325.00 | 1,335.00 | 1,304.02 | 149,026 |
| 2022-10-07 | 1,395.00 | 1,425.00 | 1,390.00 | 1,395.00 | 1,362.63 | 58,050 |
| 2022-10-06 | 1,425.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,406.59 | 179,041 |
| 2022-10-05 | 1,430.00 | 1,450.00 | 1,415.00 | 1,425.00 | 1,391.93 | 143,005 |
| 2022-10-04 | 1,420.00 | 1,420.00 | 1,395.00 | 1,410.00 | 1,377.28 | 129,009 |
| 2022-10-03 | 1,390.00 | 1,415.00 | 1,370.00 | 1,395.00 | 1,362.63 | 125,003 |
| 2022-09-30 | 1,410.00 | 1,410.00 | 1,350.00 | 1,405.00 | 1,372.40 | 185,005 |
| 2022-09-29 | 1,390.00 | 1,425.00 | 1,390.00 | 1,415.00 | 1,382.17 | 179,008 |
| 2022-09-28 | 1,400.00 | 1,410.00 | 1,350.00 | 1,375.00 | 1,343.09 | 150,014 |
| 2022-09-27 | 1,380.00 | 1,415.00 | 1,370.00 | 1,400.00 | 1,367.51 | 149,010 |
| 2022-09-26 | 1,405.00 | 1,460.00 | 1,405.00 | 1,415.00 | 1,382.17 | 112,015 |
| 2022-09-23 | 1,570.00 | 1,570.00 | 1,455.00 | 1,460.00 | 1,426.12 | 240,041 |
| 2022-09-22 | 1,535.00 | 1,580.00 | 1,530.00 | 1,580.00 | 1,543.34 | 116,054 |
| 2022-09-21 | 1,585.00 | 1,585.00 | 1,550.00 | 1,555.00 | 1,518.92 | 106,049 |
| 2022-09-20 | 1,570.00 | 1,610.00 | 1,560.00 | 1,575.00 | 1,538.45 | 185,100 |
| 2022-09-19 | 1,605.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,548.22 | 72,015 |
| 2022-09-16 | 1,560.00 | 1,620.00 | 1,555.00 | 1,600.00 | 1,562.87 | 282,072 |
| 2022-09-15 | 1,650.00 | 1,670.00 | 1,600.00 | 1,600.00 | 1,562.87 | 120,003 |
| 2022-09-14 | 1,600.00 | 1,675.00 | 1,600.00 | 1,650.00 | 1,611.71 | 186,040 |
| 2022-09-13 | 1,655.00 | 1,700.00 | 1,645.00 | 1,665.00 | 1,626.36 | 142,204 |
| 2022-09-12 | 1,740.00 | 1,745.00 | 1,640.00 | 1,640.00 | 1,601.94 | 128,003 |
| 2022-09-08 | 1,645.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,611.71 | 67,109 |
| 2022-09-07 | 1,630.00 | 1,650.00 | 1,605.00 | 1,620.00 | 1,582.41 | 149,002 |
| 2022-09-06 | 1,690.00 | 1,690.00 | 1,635.00 | 1,640.00 | 1,601.94 | 127,001 |
| 2022-09-05 | 1,710.00 | 1,710.00 | 1,625.00 | 1,640.00 | 1,601.94 | 140,003 |
| 2022-09-02 | 1,680.00 | 1,725.00 | 1,655.00 | 1,655.00 | 1,616.60 | 160,106 |
| 2022-09-01 | 1,710.00 | 1,755.00 | 1,665.00 | 1,680.00 | 1,641.02 | 219,056 |
| 2022-08-31 | 1,735.00 | 1,765.00 | 1,720.00 | 1,735.00 | 1,694.74 | 240,066 |
| 2022-08-30 | 1,685.00 | 1,780.00 | 1,685.00 | 1,740.00 | 1,699.62 | 242,086 |
| 2022-08-29 | 1,640.00 | 1,720.00 | 1,630.00 | 1,705.00 | 1,665.44 | 240,022 |
| 2022-08-26 | 1,860.00 | 1,860.00 | 1,740.00 | 1,740.00 | 1,699.62 | 191,027 |
| 2022-08-25 | 1,765.00 | 1,820.00 | 1,755.00 | 1,800.00 | 1,758.23 | 180,071 |
| 2022-08-24 | 1,775.00 | 1,820.00 | 1,745.00 | 1,745.00 | 1,704.51 | 202,016 |
| 2022-08-23 | 1,760.00 | 1,840.00 | 1,760.00 | 1,800.00 | 1,735.23 | 148,787 |
| 2022-08-22 | 1,715.00 | 1,825.00 | 1,710.00 | 1,780.00 | 1,715.94 | 95,000 |
| 2022-08-19 | 1,820.00 | 1,875.00 | 1,780.00 | 1,795.00 | 1,730.40 | 140,099 |
| 2022-08-18 | 1,770.00 | 1,820.00 | 1,745.00 | 1,820.00 | 1,754.51 | 162,729 |
| 2022-08-17 | 1,755.00 | 1,790.00 | 1,735.00 | 1,770.00 | 1,706.30 | 243,105 |
| 2022-08-16 | 1,800.00 | 1,800.00 | 1,740.00 | 1,770.00 | 1,706.30 | 159,320 |
| 2022-08-15 | 1,760.00 | 1,785.00 | 1,705.00 | 1,780.00 | 1,715.94 | 145,022 |
| 2022-08-12 | 1,640.00 | 1,730.00 | 1,630.00 | 1,725.00 | 1,662.92 | 233,088 |
| 2022-08-11 | 1,620.00 | 1,675.00 | 1,585.00 | 1,620.00 | 1,561.70 | 168,261 |
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.