Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 778.00 | 785.00 | 752.00 | 752.00 | 752.00 | 618,046 |
| 2026-04-27 | 770.00 | 780.00 | 748.00 | 775.00 | 775.00 | 741,281 |
| 2026-04-24 | 769.00 | 774.00 | 756.00 | 765.00 | 765.00 | 564,673 |
| 2026-04-23 | 816.00 | 819.00 | 753.00 | 767.00 | 767.00 | 1,373,479 |
| 2026-04-22 | 773.00 | 824.00 | 770.00 | 810.00 | 810.00 | 1,171,564 |
| 2026-04-21 | 786.00 | 787.00 | 772.00 | 773.00 | 773.00 | 613,842 |
| 2026-04-20 | 781.00 | 795.00 | 767.00 | 773.00 | 773.00 | 528,608 |
| 2026-04-17 | 797.00 | 797.00 | 772.00 | 781.00 | 781.00 | 510,485 |
| 2026-04-16 | 808.00 | 812.00 | 779.00 | 792.00 | 792.00 | 1,403,218 |
| 2026-04-15 | 735.00 | 801.00 | 733.00 | 801.00 | 801.00 | 1,482,806 |
| 2026-04-14 | 724.00 | 730.00 | 715.00 | 729.00 | 729.00 | 726,212 |
| 2026-04-13 | 719.00 | 721.00 | 705.00 | 717.00 | 717.00 | 633,681 |
| 2026-04-10 | 721.00 | 723.00 | 698.00 | 714.00 | 714.00 | 1,049,392 |
| 2026-04-09 | 748.00 | 760.00 | 716.00 | 720.00 | 720.00 | 902,353 |
| 2026-04-08 | 738.00 | 748.00 | 728.00 | 739.00 | 739.00 | 528,163 |
| 2026-04-07 | 742.00 | 745.00 | 721.00 | 721.00 | 721.00 | 364,552 |
| 2026-04-02 | 782.00 | 783.00 | 739.00 | 739.00 | 739.00 | 569,022 |
| 2026-04-01 | 741.00 | 790.00 | 738.00 | 778.00 | 778.00 | 1,029,256 |
| 2026-03-31 | 756.00 | 756.00 | 722.00 | 724.00 | 724.00 | 638,147 |
| 2026-03-30 | 733.00 | 767.00 | 728.00 | 750.00 | 750.00 | 1,060,064 |
| 2026-03-27 | 740.00 | 748.00 | 733.00 | 741.00 | 741.00 | 384,094 |
| 2026-03-26 | 758.00 | 768.00 | 740.00 | 740.00 | 740.00 | 453,322 |
| 2026-03-25 | 759.00 | 760.00 | 748.00 | 758.00 | 758.00 | 557,337 |
| 2026-03-24 | 771.00 | 773.00 | 735.00 | 740.00 | 740.00 | 657,200 |
| 2026-03-23 | 731.00 | 771.00 | 722.00 | 757.00 | 757.00 | 636,606 |
| 2026-03-20 | 747.00 | 762.00 | 743.00 | 752.00 | 752.00 | 915,290 |
| 2026-03-19 | 772.00 | 772.00 | 739.00 | 740.00 | 740.00 | 1,221,808 |
| 2026-03-18 | 775.00 | 787.00 | 771.00 | 784.00 | 784.00 | 527,611 |
| 2026-03-17 | 779.00 | 793.00 | 766.00 | 770.00 | 770.00 | 609,613 |
| 2026-03-16 | 768.00 | 782.00 | 753.00 | 779.00 | 779.00 | 539,238 |
| 2026-03-13 | 793.00 | 793.00 | 761.00 | 766.00 | 766.00 | 1,381,293 |
| 2026-03-12 | 817.00 | 817.00 | 803.00 | 810.00 | 810.00 | 472,365 |
| 2026-03-11 | 824.00 | 825.00 | 817.00 | 820.00 | 820.00 | 532,264 |
| 2026-03-10 | 845.00 | 845.00 | 805.00 | 819.00 | 819.00 | 722,207 |
| 2026-03-09 | 808.00 | 845.00 | 790.00 | 824.00 | 824.00 | 955,153 |
| 2026-03-06 | 842.00 | 870.00 | 839.00 | 865.00 | 865.00 | 381,492 |
| 2026-03-05 | 845.00 | 863.00 | 836.00 | 857.00 | 857.00 | 607,335 |
| 2026-03-04 | 841.00 | 852.00 | 811.00 | 813.00 | 813.00 | 795,756 |
| 2026-03-03 | 885.00 | 895.00 | 859.00 | 863.00 | 863.00 | 884,389 |
| 2026-03-02 | 907.00 | 919.00 | 887.00 | 890.00 | 890.00 | 1,127,995 |
| 2026-02-26 | 919.00 | 946.00 | 916.00 | 926.00 | 926.00 | 742,319 |
| 2026-02-25 | 930.00 | 943.00 | 913.00 | 920.00 | 920.00 | 738,353 |
| 2026-02-24 | 942.00 | 945.00 | 913.00 | 922.00 | 922.00 | 839,320 |
| 2026-02-23 | 929.00 | 949.00 | 925.00 | 928.00 | 928.00 | 913,448 |
| 2026-02-11 | 904.00 | 925.00 | 894.00 | 903.00 | 903.00 | 616,549 |
| 2026-02-10 | 884.00 | 900.00 | 878.00 | 891.00 | 891.00 | 421,236 |
| 2026-02-09 | 919.00 | 923.00 | 884.00 | 884.00 | 884.00 | 640,964 |
| 2026-02-06 | 911.00 | 911.00 | 872.00 | 905.00 | 905.00 | 864,103 |
| 2026-02-05 | 953.00 | 976.00 | 920.00 | 920.00 | 920.00 | 1,030,892 |
| 2026-02-04 | 905.00 | 962.00 | 896.00 | 953.00 | 953.00 | 1,316,157 |
| 2026-02-03 | 877.00 | 919.00 | 873.00 | 919.00 | 919.00 | 887,504 |
| 2026-02-02 | 845.00 | 885.00 | 839.00 | 861.00 | 861.00 | 729,258 |
| 2026-01-30 | 917.00 | 918.00 | 853.00 | 853.00 | 853.00 | 1,491,542 |
| 2026-01-29 | 957.00 | 959.00 | 916.00 | 920.00 | 920.00 | 1,360,953 |
| 2026-01-28 | 974.00 | 981.00 | 950.00 | 962.00 | 962.00 | 1,333,643 |
| 2026-01-27 | 922.00 | 969.00 | 922.00 | 952.00 | 952.00 | 1,429,424 |
| 2026-01-26 | 932.00 | 937.00 | 912.00 | 921.00 | 921.00 | 736,797 |
| 2026-01-23 | 938.00 | 950.00 | 926.00 | 937.00 | 937.00 | 795,076 |
| 2026-01-22 | 922.00 | 938.00 | 908.00 | 937.00 | 937.00 | 1,221,399 |
| 2026-01-21 | 978.00 | 978.00 | 904.00 | 917.00 | 917.00 | 1,765,376 |
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.