Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 973.00 | 1,000.00 | 956.00 | 1,000.00 | 1,000.00 | 381,898 |
| 2026-07-22 | 995.00 | 1,020.00 | 994.00 | 998.00 | 961.23 | 564,067 |
| 2026-07-21 | 1,000.00 | 1,005.00 | 973.00 | 989.00 | 952.56 | 500,360 |
| 2026-07-20 | 1,005.00 | 1,010.00 | 949.00 | 988.00 | 951.60 | 527,248 |
| 2026-07-17 | 993.00 | 1,025.00 | 964.00 | 967.00 | 931.37 | 792,516 |
| 2026-07-16 | 1,060.00 | 1,070.00 | 1,020.00 | 1,020.00 | 1,020.00 | 640,231 |
| 2026-07-15 | 1,090.00 | 1,130.00 | 1,075.00 | 1,080.00 | 1,080.00 | 674,522 |
| 2026-07-14 | 1,055.00 | 1,090.00 | 1,045.00 | 1,080.00 | 1,080.00 | 1,128,083 |
| 2026-07-13 | 1,110.00 | 1,115.00 | 1,035.00 | 1,055.00 | 1,055.00 | 1,210,798 |
| 2026-07-10 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0 |
| 2026-07-09 | 1,135.00 | 1,145.00 | 1,105.00 | 1,105.00 | 1,105.00 | 696,406 |
| 2026-07-08 | 1,175.00 | 1,175.00 | 1,110.00 | 1,140.00 | 1,140.00 | 1,325,053 |
| 2026-07-07 | 1,290.00 | 1,325.00 | 1,180.00 | 1,185.00 | 1,185.00 | 1,969,702 |
| 2026-07-06 | 1,285.00 | 1,380.00 | 1,275.00 | 1,290.00 | 1,290.00 | 2,000,961 |
| 2026-07-03 | 1,180.00 | 1,300.00 | 1,170.00 | 1,255.00 | 1,255.00 | 2,170,570 |
| 2026-07-02 | 1,105.00 | 1,235.00 | 1,105.00 | 1,185.00 | 1,185.00 | 2,315,159 |
| 2026-07-01 | 1,090.00 | 1,185.00 | 1,090.00 | 1,130.00 | 1,130.00 | 2,211,450 |
| 2026-06-30 | 1,045.00 | 1,120.00 | 1,035.00 | 1,085.00 | 1,085.00 | 2,266,596 |
| 2026-06-29 | 999.00 | 1,070.00 | 991.00 | 1,020.00 | 1,020.00 | 1,830,939 |
| 2026-06-26 | 1,005.00 | 1,025.00 | 977.00 | 977.00 | 977.00 | 1,722,242 |
| 2026-06-25 | 918.00 | 1,000.00 | 918.00 | 1,000.00 | 1,000.00 | 1,892,959 |
| 2026-06-24 | 910.00 | 924.00 | 907.00 | 913.00 | 913.00 | 309,467 |
| 2026-06-23 | 946.00 | 951.00 | 912.00 | 912.00 | 912.00 | 576,590 |
| 2026-06-22 | 937.00 | 969.00 | 930.00 | 943.00 | 943.00 | 620,717 |
| 2026-06-18 | 927.00 | 939.00 | 914.00 | 926.00 | 926.00 | 537,339 |
| 2026-06-17 | 900.00 | 935.00 | 900.00 | 930.00 | 930.00 | 521,806 |
| 2026-06-16 | 933.00 | 933.00 | 903.00 | 903.00 | 903.00 | 823,197 |
| 2026-06-15 | 976.00 | 982.00 | 931.00 | 937.00 | 937.00 | 1,583,093 |
| 2026-06-12 | 863.00 | 930.00 | 861.00 | 930.00 | 930.00 | 1,519,507 |
| 2026-06-11 | 855.00 | 874.00 | 838.00 | 846.00 | 846.00 | 925,770 |
| 2026-06-10 | 897.00 | 909.00 | 850.00 | 855.00 | 855.00 | 1,779,953 |
| 2026-06-09 | 904.00 | 943.00 | 887.00 | 915.00 | 915.00 | 2,142,059 |
| 2026-06-08 | 928.00 | 972.00 | 870.00 | 900.00 | 900.00 | 6,830,207 |
| 2026-06-05 | 882.00 | 928.00 | 875.00 | 928.00 | 928.00 | 1,893,570 |
| 2026-06-04 | 778.00 | 844.00 | 777.00 | 844.00 | 844.00 | 1,590,270 |
| 2026-06-03 | 746.00 | 790.00 | 727.00 | 768.00 | 768.00 | 1,967,559 |
| 2026-06-02 | 712.00 | 759.00 | 702.00 | 742.00 | 742.00 | 1,700,952 |
| 2026-06-01 | 713.00 | 718.00 | 697.00 | 713.00 | 713.00 | 945,186 |
| 2026-05-29 | 711.00 | 715.00 | 696.00 | 709.00 | 709.00 | 964,857 |
| 2026-05-28 | 718.00 | 731.00 | 692.00 | 699.00 | 699.00 | 1,298,237 |
| 2026-05-27 | 703.00 | 732.00 | 699.00 | 707.00 | 707.00 | 1,288,512 |
| 2026-05-26 | 721.00 | 724.00 | 695.00 | 696.00 | 696.00 | 905,403 |
| 2026-05-25 | 689.00 | 722.00 | 683.00 | 715.00 | 715.00 | 955,707 |
| 2026-05-22 | 671.00 | 685.00 | 671.00 | 677.00 | 677.00 | 648,190 |
| 2026-05-21 | 675.00 | 695.00 | 663.00 | 663.00 | 663.00 | 911,801 |
| 2026-05-20 | 703.00 | 703.00 | 666.00 | 668.00 | 668.00 | 847,685 |
| 2026-05-19 | 716.00 | 717.00 | 694.00 | 694.00 | 694.00 | 783,182 |
| 2026-05-18 | 716.00 | 719.00 | 697.00 | 708.00 | 708.00 | 566,020 |
| 2026-05-15 | 708.00 | 735.00 | 708.00 | 716.00 | 716.00 | 799,390 |
| 2026-05-14 | 761.00 | 761.00 | 702.00 | 705.00 | 705.00 | 1,758,883 |
| 2026-05-13 | 764.00 | 764.00 | 752.00 | 753.00 | 753.00 | 645,634 |
| 2026-05-12 | 767.00 | 775.00 | 757.00 | 764.00 | 764.00 | 1,047,197 |
| 2026-05-11 | 809.00 | 809.00 | 747.00 | 764.00 | 764.00 | 2,382,300 |
| 2026-05-08 | 800.00 | 833.00 | 799.00 | 821.00 | 821.00 | 1,545,649 |
| 2026-05-07 | 811.00 | 811.00 | 784.00 | 790.00 | 790.00 | 954,339 |
| 2026-05-06 | 797.00 | 809.00 | 778.00 | 798.00 | 798.00 | 1,239,114 |
| 2026-05-05 | 804.00 | 806.00 | 777.00 | 784.00 | 784.00 | 1,053,501 |
| 2026-05-04 | 789.00 | 803.00 | 778.00 | 791.00 | 791.00 | 695,612 |
| 2026-04-30 | 776.00 | 795.00 | 770.00 | 772.00 | 772.00 | 775,248 |
| 2026-04-29 | 757.00 | 768.00 | 749.00 | 767.00 | 767.00 | 421,144 |
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.