Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 1,215.00 | 1,235.00 | 1,190.00 | 1,220.00 | 1,220.00 | 184,061 |
| 2025-07-29 | 1,210.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,215.00 | 123,123 |
| 2025-07-28 | 1,210.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,200.00 | 156,108 |
| 2025-07-25 | 1,220.00 | 1,220.00 | 1,185.00 | 1,210.00 | 1,210.00 | 172,400 |
| 2025-07-24 | 1,215.00 | 1,240.00 | 1,205.00 | 1,220.00 | 1,220.00 | 202,021 |
| 2025-07-23 | 1,185.00 | 1,210.00 | 1,175.00 | 1,210.00 | 1,210.00 | 339,200 |
| 2025-07-22 | 1,275.00 | 1,280.00 | 1,165.00 | 1,170.00 | 1,170.00 | 332,016 |
| 2025-07-21 | 1,240.00 | 1,300.00 | 1,240.00 | 1,275.00 | 1,275.00 | 389,321 |
| 2025-07-18 | 1,270.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,240.00 | 173,021 |
| 2025-07-17 | 1,255.00 | 1,275.00 | 1,250.00 | 1,270.00 | 1,270.00 | 204,039 |
| 2025-07-16 | 1,240.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,255.00 | 307,138 |
| 2025-07-15 | 1,245.00 | 1,245.00 | 1,225.00 | 1,235.00 | 1,235.00 | 167,468 |
| 2025-07-14 | 1,240.00 | 1,255.00 | 1,235.00 | 1,235.00 | 1,235.00 | 75,060 |
| 2025-07-11 | 1,245.00 | 1,255.00 | 1,240.00 | 1,245.00 | 1,245.00 | 105,058 |
| 2025-07-10 | 1,245.00 | 1,255.00 | 1,225.00 | 1,245.00 | 1,245.00 | 210,068 |
| 2025-07-09 | 1,265.00 | 1,295.00 | 1,255.00 | 1,290.00 | 1,247.00 | 221,338 |
| 2025-07-08 | 1,240.00 | 1,275.00 | 1,235.00 | 1,265.00 | 1,222.83 | 184,108 |
| 2025-07-07 | 1,295.00 | 1,295.00 | 1,245.00 | 1,260.00 | 1,218.00 | 198,133 |
| 2025-07-04 | 1,335.00 | 1,345.00 | 1,295.00 | 1,305.00 | 1,261.50 | 168,301 |
| 2025-07-03 | 1,295.00 | 1,345.00 | 1,295.00 | 1,325.00 | 1,325.00 | 257,108 |
| 2025-07-02 | 1,305.00 | 1,305.00 | 1,265.00 | 1,290.00 | 1,290.00 | 173,111 |
| 2025-07-01 | 1,280.00 | 1,330.00 | 1,275.00 | 1,300.00 | 1,300.00 | 338,201 |
| 2025-06-30 | 1,295.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,260.00 | 216,487 |
| 2025-06-27 | 1,300.00 | 1,325.00 | 1,285.00 | 1,295.00 | 1,295.00 | 229,001 |
| 2025-06-26 | 1,300.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,300.00 | 139,030 |
| 2025-06-25 | 1,325.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,300.00 | 275,050 |
| 2025-06-24 | 1,315.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,305.00 | 199,112 |
| 2025-06-23 | 1,285.00 | 1,290.00 | 1,255.00 | 1,285.00 | 1,285.00 | 151,030 |
| 2025-06-20 | 1,300.00 | 1,330.00 | 1,290.00 | 1,305.00 | 1,305.00 | 241,138 |
| 2025-06-19 | 1,345.00 | 1,345.00 | 1,290.00 | 1,305.00 | 1,305.00 | 166,145 |
| 2025-06-18 | 1,345.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,345.00 | 223,050 |
| 2025-06-17 | 1,345.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,345.00 | 328,200 |
| 2025-06-16 | 1,355.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,345.00 | 264,100 |
| 2025-06-13 | 1,395.00 | 1,395.00 | 1,370.00 | 1,370.00 | 1,370.00 | 136,106 |
| 2025-06-12 | 1,440.00 | 1,440.00 | 1,400.00 | 1,415.00 | 1,415.00 | 147,018 |
| 2025-06-11 | 1,470.00 | 1,475.00 | 1,440.00 | 1,450.00 | 1,450.00 | 144,006 |
| 2025-06-10 | 1,490.00 | 1,490.00 | 1,440.00 | 1,440.00 | 1,440.00 | 192,151 |
| 2025-06-09 | 1,510.00 | 1,520.00 | 1,480.00 | 1,490.00 | 1,490.00 | 239,104 |
| 2025-06-06 | 1,410.00 | 1,510.00 | 1,405.00 | 1,480.00 | 1,480.00 | 332,175 |
| 2025-06-05 | 1,400.00 | 1,425.00 | 1,380.00 | 1,390.00 | 1,390.00 | 138,003 |
| 2025-06-04 | 1,385.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,410.00 | 232,797 |
| 2025-06-03 | 1,350.00 | 1,370.00 | 1,330.00 | 1,345.00 | 1,345.00 | 218,013 |
| 2025-06-02 | 1,355.00 | 1,370.00 | 1,325.00 | 1,345.00 | 1,345.00 | 363,018 |
| 2025-05-29 | 1,420.00 | 1,440.00 | 1,350.00 | 1,350.00 | 1,350.00 | 627,401 |
| 2025-05-28 | 1,425.00 | 1,445.00 | 1,400.00 | 1,420.00 | 1,420.00 | 178,001 |
| 2025-05-27 | 1,440.00 | 1,450.00 | 1,380.00 | 1,400.00 | 1,400.00 | 201,004 |
| 2025-05-26 | 1,420.00 | 1,455.00 | 1,415.00 | 1,430.00 | 1,430.00 | 212,100 |
| 2025-05-23 | 1,480.00 | 1,490.00 | 1,400.00 | 1,420.00 | 1,420.00 | 341,082 |
| 2025-05-22 | 1,495.00 | 1,520.00 | 1,475.00 | 1,480.00 | 1,480.00 | 201,023 |
| 2025-05-21 | 1,510.00 | 1,525.00 | 1,505.00 | 1,515.00 | 1,515.00 | 146,100 |
| 2025-05-20 | 1,505.00 | 1,535.00 | 1,465.00 | 1,510.00 | 1,510.00 | 260,263 |
| 2025-05-19 | 1,515.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,475.00 | 145,160 |
| 2025-05-16 | 1,525.00 | 1,545.00 | 1,510.00 | 1,535.00 | 1,535.00 | 150,031 |
| 2025-05-15 | 1,490.00 | 1,540.00 | 1,490.00 | 1,530.00 | 1,530.00 | 164,072 |
| 2025-05-14 | 1,515.00 | 1,530.00 | 1,470.00 | 1,520.00 | 1,520.00 | 230,305 |
| 2025-05-13 | 1,565.00 | 1,575.00 | 1,510.00 | 1,510.00 | 1,510.00 | 108,011 |
| 2025-05-12 | 1,545.00 | 1,570.00 | 1,515.00 | 1,530.00 | 1,530.00 | 103,120 |
| 2025-05-09 | 1,535.00 | 1,565.00 | 1,495.00 | 1,530.00 | 1,530.00 | 122,252 |
| 2025-05-08 | 1,555.00 | 1,555.00 | 1,510.00 | 1,535.00 | 1,535.00 | 63,166 |
| 2025-05-07 | 1,510.00 | 1,570.00 | 1,500.00 | 1,505.00 | 1,505.00 | 185,064 |
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.