Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 1,400.00 | 1,530.00 | 1,400.00 | 1,505.00 | 1,450.84 | 328,011 |
| 2022-05-16 | 1,315.00 | 1,445.00 | 1,315.00 | 1,400.00 | 1,349.62 | 320,928 |
| 2022-05-13 | 1,235.00 | 1,325.00 | 1,220.00 | 1,325.00 | 1,277.32 | 154,002 |
| 2022-05-12 | 1,300.00 | 1,300.00 | 1,200.00 | 1,205.00 | 1,161.64 | 177,109 |
| 2022-05-11 | 1,300.00 | 1,330.00 | 1,285.00 | 1,320.00 | 1,272.50 | 118,001 |
| 2022-05-10 | 1,245.00 | 1,320.00 | 1,245.00 | 1,305.00 | 1,258.04 | 103,031 |
| 2022-05-09 | 1,220.00 | 1,305.00 | 1,220.00 | 1,285.00 | 1,238.76 | 83,015 |
| 2022-05-06 | 1,280.00 | 1,280.00 | 1,225.00 | 1,275.00 | 1,229.12 | 138,174 |
| 2022-05-05 | 1,305.00 | 1,315.00 | 1,305.00 | 1,310.00 | 1,262.86 | 49,150 |
| 2022-05-04 | 1,300.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,253.22 | 124,005 |
| 2022-05-03 | 1,300.00 | 1,305.00 | 1,265.00 | 1,300.00 | 1,253.22 | 76,126 |
| 2022-04-29 | 1,295.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,258.04 | 98,005 |
| 2022-04-28 | 1,280.00 | 1,300.00 | 1,255.00 | 1,295.00 | 1,248.40 | 140,095 |
| 2022-04-27 | 1,275.00 | 1,285.00 | 1,255.00 | 1,265.00 | 1,219.48 | 174,009 |
| 2022-04-26 | 1,285.00 | 1,315.00 | 1,225.00 | 1,275.00 | 1,229.12 | 103,031 |
| 2022-04-25 | 1,315.00 | 1,330.00 | 1,240.00 | 1,290.00 | 1,243.58 | 195,013 |
| 2022-04-22 | 1,290.00 | 1,340.00 | 1,290.00 | 1,335.00 | 1,286.96 | 140,131 |
| 2022-04-21 | 1,300.00 | 1,340.00 | 1,290.00 | 1,300.00 | 1,253.22 | 147,042 |
| 2022-04-20 | 1,345.00 | 1,360.00 | 1,310.00 | 1,310.00 | 1,262.86 | 132,005 |
| 2022-04-19 | 1,410.00 | 1,430.00 | 1,360.00 | 1,360.00 | 1,311.06 | 89,800 |
| 2022-04-18 | 1,360.00 | 1,410.00 | 1,360.00 | 1,410.00 | 1,359.26 | 34,001 |
| 2022-04-15 | 1,415.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,339.98 | 63,444 |
| 2022-04-14 | 1,415.00 | 1,460.00 | 1,415.00 | 1,415.00 | 1,364.08 | 40,034 |
| 2022-04-13 | 1,395.00 | 1,445.00 | 1,380.00 | 1,425.00 | 1,373.72 | 67,020 |
| 2022-04-12 | 1,385.00 | 1,435.00 | 1,380.00 | 1,395.00 | 1,344.80 | 127,631 |
| 2022-04-11 | 1,425.00 | 1,425.00 | 1,390.00 | 1,415.00 | 1,364.08 | 105,000 |
| 2022-04-08 | 1,385.00 | 1,410.00 | 1,375.00 | 1,385.00 | 1,335.16 | 89,142 |
| 2022-04-07 | 1,455.00 | 1,465.00 | 1,375.00 | 1,380.00 | 1,330.34 | 185,043 |
| 2022-04-06 | 1,510.00 | 1,525.00 | 1,460.00 | 1,500.00 | 1,446.02 | 267,110 |
| 2022-04-01 | 1,425.00 | 1,495.00 | 1,425.00 | 1,490.00 | 1,436.38 | 165,016 |
| 2022-03-31 | 1,415.00 | 1,480.00 | 1,415.00 | 1,460.00 | 1,407.46 | 181,043 |
| 2022-03-30 | 1,380.00 | 1,425.00 | 1,380.00 | 1,415.00 | 1,364.08 | 146,321 |
| 2022-03-29 | 1,365.00 | 1,395.00 | 1,345.00 | 1,380.00 | 1,330.34 | 65,026 |
| 2022-03-28 | 1,355.00 | 1,380.00 | 1,300.00 | 1,365.00 | 1,315.88 | 154,500 |
| 2022-03-25 | 1,430.00 | 1,430.00 | 1,350.00 | 1,360.00 | 1,311.06 | 152,007 |
| 2022-03-24 | 1,510.00 | 1,510.00 | 1,415.00 | 1,415.00 | 1,364.08 | 96,041 |
| 2022-03-23 | 1,425.00 | 1,495.00 | 1,420.00 | 1,495.00 | 1,441.20 | 123,005 |
| 2022-03-22 | 1,485.00 | 1,485.00 | 1,405.00 | 1,415.00 | 1,364.08 | 91,006 |
| 2022-03-21 | 1,455.00 | 1,470.00 | 1,425.00 | 1,435.00 | 1,383.36 | 52,012 |
| 2022-03-18 | 1,435.00 | 1,460.00 | 1,415.00 | 1,460.00 | 1,407.46 | 152,011 |
| 2022-03-17 | 1,410.00 | 1,455.00 | 1,410.00 | 1,415.00 | 1,364.08 | 174,053 |
| 2022-03-16 | 1,355.00 | 1,385.00 | 1,315.00 | 1,365.00 | 1,315.88 | 130,005 |
| 2022-03-15 | 1,450.00 | 1,450.00 | 1,310.00 | 1,355.00 | 1,306.24 | 139,160 |
| 2022-03-14 | 1,445.00 | 1,450.00 | 1,385.00 | 1,450.00 | 1,397.82 | 106,034 |
| 2022-03-11 | 1,435.00 | 1,470.00 | 1,425.00 | 1,450.00 | 1,397.82 | 48,003 |
| 2022-03-10 | 1,450.00 | 1,470.00 | 1,400.00 | 1,470.00 | 1,417.10 | 134,045 |
| 2022-03-09 | 1,400.00 | 1,410.00 | 1,360.00 | 1,395.00 | 1,344.80 | 139,033 |
| 2022-03-08 | 1,425.00 | 1,430.00 | 1,370.00 | 1,400.00 | 1,349.62 | 174,205 |
| 2022-03-07 | 1,460.00 | 1,495.00 | 1,425.00 | 1,455.00 | 1,402.64 | 174,041 |
| 2022-03-04 | 1,495.00 | 1,505.00 | 1,470.00 | 1,490.00 | 1,436.38 | 67,004 |
| 2022-03-03 | 1,530.00 | 1,555.00 | 1,490.00 | 1,495.00 | 1,441.20 | 142,490 |
| 2022-03-02 | 1,555.00 | 1,595.00 | 1,515.00 | 1,540.00 | 1,484.58 | 185,020 |
| 2022-03-01 | 1,485.00 | 1,570.00 | 1,460.00 | 1,555.00 | 1,499.04 | 244,039 |
| 2022-02-25 | 1,530.00 | 1,530.00 | 1,440.00 | 1,440.00 | 1,388.18 | 914,284 |
| 2022-02-24 | 1,470.00 | 1,530.00 | 1,470.00 | 1,530.00 | 1,474.94 | 282,386 |
| 2022-02-23 | 1,415.00 | 1,490.00 | 1,410.00 | 1,460.00 | 1,407.46 | 243,232 |
| 2022-02-22 | 1,440.00 | 1,445.00 | 1,370.00 | 1,405.00 | 1,354.44 | 283,027 |
| 2022-02-21 | 1,435.00 | 1,485.00 | 1,425.00 | 1,460.00 | 1,407.46 | 157,002 |
| 2022-02-18 | 1,370.00 | 1,455.00 | 1,370.00 | 1,435.00 | 1,383.36 | 206,039 |
| 2022-02-17 | 1,380.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,349.62 | 210,628 |
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.