Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,510.00 | 1,655.00 | 1,480.00 | 1,620.00 | 1,561.70 | 334,081 |
| 2022-08-09 | 1,475.00 | 1,520.00 | 1,475.00 | 1,515.00 | 1,460.48 | 102,510 |
| 2022-08-08 | 1,460.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,417.10 | 103,250 |
| 2022-08-05 | 1,435.00 | 1,470.00 | 1,425.00 | 1,460.00 | 1,407.46 | 90,200 |
| 2022-08-04 | 1,405.00 | 1,420.00 | 1,360.00 | 1,405.00 | 1,354.44 | 174,002 |
| 2022-08-03 | 1,445.00 | 1,455.00 | 1,400.00 | 1,430.00 | 1,378.54 | 107,002 |
| 2022-08-02 | 1,385.00 | 1,450.00 | 1,385.00 | 1,430.00 | 1,378.54 | 104,001 |
| 2022-08-01 | 1,460.00 | 1,460.00 | 1,410.00 | 1,435.00 | 1,383.36 | 43,085 |
| 2022-07-29 | 1,470.00 | 1,475.00 | 1,435.00 | 1,460.00 | 1,407.46 | 139,036 |
| 2022-07-28 | 1,465.00 | 1,465.00 | 1,410.00 | 1,430.00 | 1,378.54 | 147,572 |
| 2022-07-27 | 1,390.00 | 1,445.00 | 1,385.00 | 1,435.00 | 1,383.36 | 93,064 |
| 2022-07-26 | 1,400.00 | 1,405.00 | 1,350.00 | 1,395.00 | 1,344.80 | 249,952 |
| 2022-07-25 | 1,490.00 | 1,490.00 | 1,395.00 | 1,420.00 | 1,368.90 | 234,007 |
| 2022-07-22 | 1,550.00 | 1,550.00 | 1,505.00 | 1,515.00 | 1,460.48 | 87,150 |
| 2022-07-21 | 1,580.00 | 1,620.00 | 1,500.00 | 1,550.00 | 1,494.22 | 228,024 |
| 2022-07-20 | 1,555.00 | 1,560.00 | 1,520.00 | 1,525.00 | 1,470.12 | 94,010 |
| 2022-07-19 | 1,515.00 | 1,550.00 | 1,490.00 | 1,505.00 | 1,450.84 | 116,002 |
| 2022-07-18 | 1,495.00 | 1,550.00 | 1,495.00 | 1,515.00 | 1,460.48 | 109,055 |
| 2022-07-15 | 1,450.00 | 1,505.00 | 1,445.00 | 1,500.00 | 1,446.02 | 81,005 |
| 2022-07-14 | 1,445.00 | 1,475.00 | 1,435.00 | 1,450.00 | 1,397.82 | 99,040 |
| 2022-07-13 | 1,440.00 | 1,505.00 | 1,440.00 | 1,480.00 | 1,426.74 | 111,200 |
| 2022-07-12 | 1,400.00 | 1,410.00 | 1,335.00 | 1,395.00 | 1,344.80 | 198,002 |
| 2022-07-11 | 1,460.00 | 1,460.00 | 1,400.00 | 1,425.00 | 1,373.72 | 84,001 |
| 2022-07-08 | 1,440.00 | 1,460.00 | 1,405.00 | 1,455.00 | 1,402.64 | 139,003 |
| 2022-07-07 | 1,425.00 | 1,430.00 | 1,370.00 | 1,425.00 | 1,373.72 | 143,070 |
| 2022-07-06 | 1,405.00 | 1,435.00 | 1,390.00 | 1,415.00 | 1,364.08 | 149,220 |
| 2022-07-05 | 1,495.00 | 1,525.00 | 1,420.00 | 1,445.00 | 1,393.00 | 195,000 |
| 2022-07-04 | 1,460.00 | 1,475.00 | 1,415.00 | 1,430.00 | 1,378.54 | 122,457 |
| 2022-07-01 | 1,470.00 | 1,480.00 | 1,410.00 | 1,420.00 | 1,368.90 | 146,060 |
| 2022-06-30 | 1,505.00 | 1,505.00 | 1,445.00 | 1,445.00 | 1,393.00 | 183,900 |
| 2022-06-29 | 1,485.00 | 1,525.00 | 1,455.00 | 1,505.00 | 1,450.84 | 199,052 |
| 2022-06-28 | 1,525.00 | 1,545.00 | 1,465.00 | 1,490.00 | 1,436.38 | 146,095 |
| 2022-06-27 | 1,490.00 | 1,530.00 | 1,490.00 | 1,515.00 | 1,460.48 | 115,013 |
| 2022-06-24 | 1,485.00 | 1,515.00 | 1,470.00 | 1,485.00 | 1,431.56 | 211,902 |
| 2022-06-23 | 1,500.00 | 1,525.00 | 1,455.00 | 1,485.00 | 1,431.56 | 500,900 |
| 2022-06-22 | 1,420.00 | 1,465.00 | 1,405.00 | 1,425.00 | 1,373.72 | 350,004 |
| 2022-06-21 | 1,390.00 | 1,415.00 | 1,360.00 | 1,410.00 | 1,359.26 | 271,000 |
| 2022-06-20 | 1,400.00 | 1,420.00 | 1,365.00 | 1,395.00 | 1,344.80 | 192,000 |
| 2022-06-17 | 1,460.00 | 1,460.00 | 1,365.00 | 1,400.00 | 1,349.62 | 715,844 |
| 2022-06-16 | 1,470.00 | 1,515.00 | 1,460.00 | 1,480.00 | 1,426.74 | 199,004 |
| 2022-06-15 | 1,415.00 | 1,470.00 | 1,405.00 | 1,455.00 | 1,402.64 | 151,512 |
| 2022-06-14 | 1,395.00 | 1,435.00 | 1,380.00 | 1,435.00 | 1,383.36 | 193,221 |
| 2022-06-13 | 1,360.00 | 1,420.00 | 1,360.00 | 1,400.00 | 1,349.62 | 216,202 |
| 2022-06-10 | 1,400.00 | 1,435.00 | 1,380.00 | 1,420.00 | 1,368.90 | 183,005 |
| 2022-06-09 | 1,465.00 | 1,465.00 | 1,405.00 | 1,430.00 | 1,378.54 | 137,003 |
| 2022-06-08 | 1,465.00 | 1,480.00 | 1,455.00 | 1,465.00 | 1,412.28 | 133,031 |
| 2022-06-07 | 1,390.00 | 1,445.00 | 1,380.00 | 1,430.00 | 1,378.54 | 158,051 |
| 2022-06-06 | 1,460.00 | 1,470.00 | 1,395.00 | 1,405.00 | 1,354.44 | 229,031 |
| 2022-06-02 | 1,415.00 | 1,445.00 | 1,415.00 | 1,425.00 | 1,373.72 | 158,078 |
| 2022-06-01 | 1,485.00 | 1,485.00 | 1,415.00 | 1,420.00 | 1,368.90 | 256,627 |
| 2022-05-31 | 1,550.00 | 1,575.00 | 1,480.00 | 1,480.00 | 1,426.74 | 1,253,917 |
| 2022-05-30 | 1,550.00 | 1,615.00 | 1,540.00 | 1,565.00 | 1,508.68 | 329,106 |
| 2022-05-27 | 1,520.00 | 1,555.00 | 1,470.00 | 1,525.00 | 1,470.12 | 370,086 |
| 2022-05-26 | 1,430.00 | 1,540.00 | 1,430.00 | 1,520.00 | 1,465.30 | 345,420 |
| 2022-05-25 | 1,405.00 | 1,465.00 | 1,400.00 | 1,425.00 | 1,373.72 | 316,002 |
| 2022-05-24 | 1,425.00 | 1,455.00 | 1,410.00 | 1,450.00 | 1,397.82 | 198,999 |
| 2022-05-23 | 1,455.00 | 1,455.00 | 1,390.00 | 1,410.00 | 1,359.26 | 186,274 |
| 2022-05-20 | 1,370.00 | 1,425.00 | 1,370.00 | 1,405.00 | 1,354.44 | 251,003 |
| 2022-05-19 | 1,340.00 | 1,395.00 | 1,335.00 | 1,370.00 | 1,320.70 | 252,065 |
| 2022-05-18 | 1,480.00 | 1,490.00 | 1,370.00 | 1,375.00 | 1,325.52 | 349,015 |
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.