Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,120.00 | 1,135.00 | 1,085.00 | 1,100.00 | 1,100.00 | 725,729 |
| 2025-10-22 | 1,145.00 | 1,165.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1,387,635 |
| 2025-10-21 | 1,185.00 | 1,200.00 | 1,140.00 | 1,165.00 | 1,165.00 | 2,235,448 |
| 2025-10-20 | 1,095.00 | 1,160.00 | 1,090.00 | 1,140.00 | 1,140.00 | 1,733,398 |
| 2025-10-17 | 1,050.00 | 1,075.00 | 1,045.00 | 1,075.00 | 1,075.00 | 1,124,578 |
| 2025-10-16 | 1,080.00 | 1,090.00 | 1,040.00 | 1,065.00 | 1,065.00 | 1,232,865 |
| 2025-10-15 | 1,015.00 | 1,070.00 | 996.00 | 1,070.00 | 1,070.00 | 816,943 |
| 2025-10-14 | 1,070.00 | 1,070.00 | 995.00 | 995.00 | 995.00 | 1,117,278 |
| 2025-10-13 | 1,025.00 | 1,045.00 | 991.00 | 1,030.00 | 1,030.00 | 1,124,184 |
| 2025-10-09 | 1,045.00 | 1,060.00 | 1,025.00 | 1,040.00 | 1,040.00 | 1,234,261 |
| 2025-10-08 | 990.00 | 1,045.00 | 985.00 | 1,045.00 | 1,045.00 | 1,372,674 |
| 2025-10-07 | 930.00 | 994.00 | 928.00 | 980.00 | 980.00 | 1,112,813 |
| 2025-10-03 | 927.00 | 941.00 | 922.00 | 923.00 | 923.00 | 359,370 |
| 2025-10-02 | 930.00 | 930.00 | 913.00 | 917.00 | 917.00 | 231,442 |
| 2025-10-01 | 940.00 | 955.00 | 912.00 | 913.00 | 913.00 | 728,437 |
| 2025-09-30 | 932.00 | 938.00 | 922.00 | 927.00 | 927.00 | 609,319 |
| 2025-09-29 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 0 |
| 2025-09-26 | 942.00 | 942.00 | 910.00 | 933.00 | 933.00 | 445,681 |
| 2025-09-25 | 955.00 | 959.00 | 938.00 | 942.00 | 942.00 | 411,258 |
| 2025-09-24 | 980.00 | 996.00 | 946.00 | 952.00 | 952.00 | 530,182 |
| 2025-09-23 | 952.00 | 978.00 | 948.00 | 969.00 | 969.00 | 738,144 |
| 2025-09-22 | 960.00 | 960.00 | 943.00 | 943.00 | 943.00 | 504,462 |
| 2025-09-19 | 1,000.00 | 1,015.00 | 954.00 | 960.00 | 960.00 | 1,171,017 |
| 2025-09-18 | 956.00 | 988.00 | 945.00 | 988.00 | 988.00 | 605,483 |
| 2025-09-17 | 986.00 | 988.00 | 948.00 | 955.00 | 955.00 | 580,191 |
| 2025-09-16 | 955.00 | 987.00 | 951.00 | 978.00 | 978.00 | 824,240 |
| 2025-09-15 | 966.00 | 979.00 | 948.00 | 951.00 | 951.00 | 542,706 |
| 2025-09-12 | 1,010.00 | 1,010.00 | 975.00 | 975.00 | 975.00 | 372,401 |
| 2025-09-11 | 1,005.00 | 1,035.00 | 996.00 | 996.00 | 996.00 | 545,072 |
| 2025-09-10 | 976.00 | 1,000.00 | 976.00 | 988.00 | 988.00 | 417,340 |
| 2025-09-09 | 982.00 | 986.00 | 966.00 | 970.00 | 970.00 | 459,219 |
| 2025-09-08 | 1,005.00 | 1,015.00 | 977.00 | 980.00 | 980.00 | 583,000 |
| 2025-09-05 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 180,111 |
| 2025-09-04 | 1,025.00 | 1,025.00 | 999.00 | 1,015.00 | 1,015.00 | 419,314 |
| 2025-09-03 | 968.00 | 1,015.00 | 968.00 | 1,005.00 | 1,005.00 | 672,104 |
| 2025-09-02 | 981.00 | 988.00 | 945.00 | 950.00 | 950.00 | 522,180 |
| 2025-09-01 | 991.00 | 991.00 | 961.00 | 972.00 | 972.00 | 524,432 |
| 2025-08-29 | 1,035.00 | 1,055.00 | 990.00 | 990.00 | 990.00 | 860,681 |
| 2025-08-28 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 329,251 |
| 2025-08-27 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | 446,223 |
| 2025-08-26 | 1,045.00 | 1,050.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1,477,103 |
| 2025-08-25 | 1,040.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,035.00 | 309,188 |
| 2025-08-22 | 1,040.00 | 1,060.00 | 1,015.00 | 1,015.00 | 1,015.00 | 565,127 |
| 2025-08-21 | 1,015.00 | 1,035.00 | 1,005.00 | 1,025.00 | 1,025.00 | 282,170 |
| 2025-08-20 | 1,005.00 | 1,015.00 | 995.00 | 996.00 | 996.00 | 327,222 |
| 2025-08-19 | 1,045.00 | 1,045.00 | 1,000.00 | 1,010.00 | 1,010.00 | 506,089 |
| 2025-08-18 | 1,070.00 | 1,075.00 | 1,030.00 | 1,045.00 | 1,045.00 | 473,042 |
| 2025-08-15 | 1,070.00 | 1,080.00 | 1,055.00 | 1,060.00 | 1,060.00 | 352,368 |
| 2025-08-14 | 1,070.00 | 1,090.00 | 1,055.00 | 1,080.00 | 1,080.00 | 622,279 |
| 2025-08-13 | 1,120.00 | 1,150.00 | 1,095.00 | 1,100.00 | 1,100.00 | 729,134 |
| 2025-08-12 | 1,100.00 | 1,125.00 | 1,090.00 | 1,115.00 | 1,115.00 | 364,085 |
| 2025-08-11 | 1,170.00 | 1,170.00 | 1,125.00 | 1,125.00 | 1,125.00 | 362,788 |
| 2025-08-08 | 1,265.00 | 1,275.00 | 1,170.00 | 1,180.00 | 1,180.00 | 611,172 |
| 2025-08-07 | 1,250.00 | 1,285.00 | 1,250.00 | 1,275.00 | 1,275.00 | 203,236 |
| 2025-08-06 | 1,230.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,225.00 | 149,073 |
| 2025-08-05 | 1,240.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,250.00 | 178,122 |
| 2025-08-04 | 1,220.00 | 1,240.00 | 1,210.00 | 1,235.00 | 1,235.00 | 141,033 |
| 2025-08-01 | 1,165.00 | 1,245.00 | 1,160.00 | 1,220.00 | 1,220.00 | 599,861 |
| 2025-07-31 | 1,215.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,180.00 | 262,110 |
| 2025-07-30 | 1,215.00 | 1,235.00 | 1,190.00 | 1,220.00 | 1,220.00 | 184,061 |
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.