Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 997.00 | 1,015.00 | 985.00 | 985.00 | 985.00 | 602,046 |
| 2026-01-19 | 1,000.00 | 1,025.00 | 996.00 | 1,005.00 | 1,005.00 | 325,205 |
| 2026-01-16 | 1,010.00 | 1,040.00 | 996.00 | 1,000.00 | 1,000.00 | 653,205 |
| 2026-01-15 | 1,040.00 | 1,040.00 | 993.00 | 1,000.00 | 1,000.00 | 852,889 |
| 2026-01-14 | 1,020.00 | 1,060.00 | 1,020.00 | 1,045.00 | 1,045.00 | 743,633 |
| 2026-01-13 | 1,015.00 | 1,085.00 | 1,015.00 | 1,020.00 | 1,020.00 | 1,045,526 |
| 2026-01-12 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | 438,948 |
| 2026-01-09 | 996.00 | 1,045.00 | 986.00 | 1,025.00 | 1,025.00 | 727,448 |
| 2026-01-08 | 1,015.00 | 1,020.00 | 994.00 | 995.00 | 995.00 | 595,589 |
| 2026-01-07 | 1,020.00 | 1,025.00 | 980.00 | 1,005.00 | 1,005.00 | 1,116,712 |
| 2026-01-06 | 1,040.00 | 1,065.00 | 1,015.00 | 1,020.00 | 1,020.00 | 621,693 |
| 2026-01-05 | 1,030.00 | 1,045.00 | 1,000.00 | 1,030.00 | 1,030.00 | 1,077,080 |
| 2026-01-02 | 976.00 | 1,065.00 | 976.00 | 1,015.00 | 1,015.00 | 1,573,356 |
| 2025-12-31 | 955.00 | 980.00 | 945.00 | 971.00 | 971.00 | 735,307 |
| 2025-12-30 | 951.00 | 954.00 | 937.00 | 954.00 | 954.00 | 533,268 |
| 2025-12-29 | 935.00 | 955.00 | 927.00 | 949.00 | 949.00 | 437,367 |
| 2025-12-26 | 967.00 | 972.00 | 935.00 | 938.00 | 938.00 | 484,889 |
| 2025-12-24 | 967.00 | 988.00 | 957.00 | 958.00 | 958.00 | 492,329 |
| 2025-12-23 | 968.00 | 982.00 | 960.00 | 964.00 | 964.00 | 509,202 |
| 2025-12-22 | 971.00 | 971.00 | 946.00 | 962.00 | 962.00 | 373,553 |
| 2025-12-19 | 979.00 | 982.00 | 958.00 | 965.00 | 965.00 | 419,539 |
| 2025-12-18 | 974.00 | 974.00 | 958.00 | 965.00 | 965.00 | 437,553 |
| 2025-12-17 | 985.00 | 998.00 | 967.00 | 974.00 | 974.00 | 456,500 |
| 2025-12-16 | 999.00 | 1,025.00 | 975.00 | 980.00 | 980.00 | 716,649 |
| 2025-12-15 | 1,000.00 | 1,005.00 | 977.00 | 997.00 | 997.00 | 498,059 |
| 2025-12-12 | 1,030.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | 456,471 |
| 2025-12-11 | 1,030.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | 687,438 |
| 2025-12-10 | 1,035.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | 621,444 |
| 2025-12-09 | 1,045.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | 843,364 |
| 2025-12-08 | 1,055.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | 634,380 |
| 2025-12-05 | 1,080.00 | 1,080.00 | 1,040.00 | 1,050.00 | 1,050.00 | 759,510 |
| 2025-12-04 | 1,120.00 | 1,125.00 | 1,070.00 | 1,080.00 | 1,080.00 | 1,110,060 |
| 2025-12-03 | 1,170.00 | 1,205.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,837,552 |
| 2025-12-02 | 1,120.00 | 1,205.00 | 1,105.00 | 1,155.00 | 1,155.00 | 1,563,742 |
| 2025-12-01 | 1,155.00 | 1,170.00 | 1,105.00 | 1,105.00 | 1,105.00 | 917,134 |
| 2025-11-28 | 1,160.00 | 1,210.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1,216,778 |
| 2025-11-27 | 1,170.00 | 1,195.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1,653,202 |
| 2025-11-26 | 1,080.00 | 1,170.00 | 1,055.00 | 1,155.00 | 1,155.00 | 1,501,250 |
| 2025-11-25 | 997.00 | 1,080.00 | 997.00 | 1,065.00 | 1,065.00 | 1,017,419 |
| 2025-11-24 | 991.00 | 1,020.00 | 983.00 | 983.00 | 983.00 | 10,451,881 |
| 2025-11-21 | 1,045.00 | 1,045.00 | 997.00 | 999.00 | 999.00 | 959,117 |
| 2025-11-20 | 1,075.00 | 1,090.00 | 1,055.00 | 1,065.00 | 1,065.00 | 1,273,200 |
| 2025-11-19 | 1,095.00 | 1,110.00 | 1,040.00 | 1,045.00 | 1,045.00 | 1,170,381 |
| 2025-11-18 | 1,120.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,095.00 | 670,492 |
| 2025-11-17 | 1,160.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,135.00 | 851,289 |
| 2025-11-14 | 1,165.00 | 1,180.00 | 1,140.00 | 1,145.00 | 1,145.00 | 697,178 |
| 2025-11-13 | 1,165.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,175.00 | 430,413 |
| 2025-11-12 | 1,140.00 | 1,185.00 | 1,135.00 | 1,160.00 | 1,160.00 | 871,405 |
| 2025-11-11 | 1,175.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | 713,790 |
| 2025-11-10 | 1,210.00 | 1,220.00 | 1,185.00 | 1,205.00 | 1,205.00 | 549,335 |
| 2025-11-07 | 1,215.00 | 1,275.00 | 1,210.00 | 1,225.00 | 1,225.00 | 1,115,598 |
| 2025-11-06 | 1,185.00 | 1,250.00 | 1,180.00 | 1,250.00 | 1,250.00 | 886,549 |
| 2025-11-05 | 1,120.00 | 1,195.00 | 1,115.00 | 1,190.00 | 1,190.00 | 963,440 |
| 2025-11-04 | 1,175.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,160.00 | 929,920 |
| 2025-11-03 | 1,220.00 | 1,220.00 | 1,175.00 | 1,180.00 | 1,180.00 | 531,647 |
| 2025-10-31 | 1,225.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,210.00 | 444,138 |
| 2025-10-30 | 1,230.00 | 1,250.00 | 1,190.00 | 1,230.00 | 1,230.00 | 1,197,789 |
| 2025-10-29 | 1,175.00 | 1,215.00 | 1,120.00 | 1,215.00 | 1,215.00 | 1,954,029 |
| 2025-10-28 | 1,165.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,155.00 | 657,239 |
| 2025-10-27 | 1,120.00 | 1,170.00 | 1,110.00 | 1,165.00 | 1,165.00 | 974,356 |
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.