Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 1,520.00 | 1,550.00 | 1,500.00 | 1,510.00 | 1,510.00 | 97,047 |
| 2025-05-05 | 1,560.00 | 1,560.00 | 1,490.00 | 1,530.00 | 1,530.00 | 181,003 |
| 2025-05-02 | 1,535.00 | 1,565.00 | 1,520.00 | 1,560.00 | 1,560.00 | 263,207 |
| 2025-04-30 | 1,470.00 | 1,510.00 | 1,470.00 | 1,500.00 | 1,500.00 | 196,031 |
| 2025-04-29 | 1,440.00 | 1,460.00 | 1,430.00 | 1,460.00 | 1,460.00 | 115,011 |
| 2025-04-28 | 1,410.00 | 1,460.00 | 1,410.00 | 1,440.00 | 1,440.00 | 138,035 |
| 2025-04-25 | 1,395.00 | 1,435.00 | 1,380.00 | 1,410.00 | 1,410.00 | 265,079 |
| 2025-04-24 | 1,445.00 | 1,445.00 | 1,340.00 | 1,370.00 | 1,370.00 | 307,010 |
| 2025-04-23 | 1,325.00 | 1,400.00 | 1,325.00 | 1,390.00 | 1,390.00 | 232,172 |
| 2025-04-22 | 1,275.00 | 1,305.00 | 1,255.00 | 1,280.00 | 1,280.00 | 115,070 |
| 2025-04-21 | 1,275.00 | 1,310.00 | 1,275.00 | 1,295.00 | 1,295.00 | 63,200 |
| 2025-04-18 | 1,335.00 | 1,335.00 | 1,285.00 | 1,305.00 | 1,305.00 | 124,010 |
| 2025-04-17 | 1,280.00 | 1,335.00 | 1,260.00 | 1,325.00 | 1,325.00 | 275,301 |
| 2025-04-16 | 1,355.00 | 1,355.00 | 1,285.00 | 1,300.00 | 1,300.00 | 193,323 |
| 2025-04-15 | 1,360.00 | 1,390.00 | 1,310.00 | 1,375.00 | 1,375.00 | 325,053 |
| 2025-04-14 | 1,405.00 | 1,420.00 | 1,355.00 | 1,355.00 | 1,355.00 | 220,409 |
| 2025-04-11 | 1,275.00 | 1,395.00 | 1,240.00 | 1,375.00 | 1,375.00 | 398,070 |
| 2025-04-10 | 1,275.00 | 1,275.00 | 1,245.00 | 1,275.00 | 1,275.00 | 133,000 |
| 2025-04-09 | 1,200.00 | 1,215.00 | 1,160.00 | 1,160.00 | 1,160.00 | 354,271 |
| 2025-04-08 | 1,220.00 | 1,295.00 | 1,220.00 | 1,285.00 | 1,285.00 | 555,042 |
| 2025-04-07 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 38,050 |
| 2025-04-02 | 1,480.00 | 1,515.00 | 1,480.00 | 1,505.00 | 1,505.00 | 178,059 |
| 2025-04-01 | 1,525.00 | 1,540.00 | 1,480.00 | 1,515.00 | 1,515.00 | 210,010 |
| 2025-03-31 | 1,580.00 | 1,635.00 | 1,520.00 | 1,530.00 | 1,530.00 | 522,014 |
| 2025-03-28 | 1,585.00 | 1,595.00 | 1,555.00 | 1,555.00 | 1,555.00 | 180,418 |
| 2025-03-27 | 1,585.00 | 1,635.00 | 1,565.00 | 1,585.00 | 1,585.00 | 329,007 |
| 2025-03-26 | 1,560.00 | 1,645.00 | 1,560.00 | 1,585.00 | 1,585.00 | 382,153 |
| 2025-03-25 | 1,545.00 | 1,585.00 | 1,505.00 | 1,525.00 | 1,525.00 | 211,001 |
| 2025-03-24 | 1,570.00 | 1,595.00 | 1,515.00 | 1,525.00 | 1,525.00 | 245,003 |
| 2025-03-21 | 1,525.00 | 1,630.00 | 1,525.00 | 1,565.00 | 1,565.00 | 643,035 |
| 2025-03-20 | 1,500.00 | 1,545.00 | 1,470.00 | 1,525.00 | 1,525.00 | 223,081 |
| 2025-03-19 | 1,520.00 | 1,520.00 | 1,470.00 | 1,470.00 | 1,470.00 | 195,101 |
| 2025-03-18 | 1,445.00 | 1,510.00 | 1,405.00 | 1,490.00 | 1,490.00 | 334,156 |
| 2025-03-17 | 1,370.00 | 1,485.00 | 1,370.00 | 1,445.00 | 1,445.00 | 327,160 |
| 2025-03-14 | 1,530.00 | 1,530.00 | 1,480.00 | 1,510.00 | 1,510.00 | 144,099 |
| 2025-03-13 | 1,550.00 | 1,585.00 | 1,515.00 | 1,515.00 | 1,515.00 | 134,329 |
| 2025-03-12 | 1,575.00 | 1,590.00 | 1,535.00 | 1,535.00 | 1,535.00 | 279,214 |
| 2025-03-11 | 1,590.00 | 1,600.00 | 1,510.00 | 1,565.00 | 1,565.00 | 197,367 |
| 2025-03-10 | 1,680.00 | 1,680.00 | 1,640.00 | 1,645.00 | 1,645.00 | 90,032 |
| 2025-03-07 | 1,745.00 | 1,745.00 | 1,635.00 | 1,645.00 | 1,645.00 | 299,153 |
| 2025-03-06 | 1,725.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,720.00 | 179,012 |
| 2025-03-05 | 1,740.00 | 1,775.00 | 1,735.00 | 1,750.00 | 1,750.00 | 119,076 |
| 2025-03-04 | 1,770.00 | 1,770.00 | 1,730.00 | 1,750.00 | 1,750.00 | 251,056 |
| 2025-03-03 | 1,715.00 | 1,780.00 | 1,655.00 | 1,780.00 | 1,780.00 | 451,160 |
| 2025-02-27 | 1,690.00 | 1,695.00 | 1,640.00 | 1,645.00 | 1,645.00 | 316,010 |
| 2025-02-26 | 1,710.00 | 1,740.00 | 1,665.00 | 1,680.00 | 1,680.00 | 186,052 |
| 2025-02-25 | 1,720.00 | 1,730.00 | 1,695.00 | 1,715.00 | 1,715.00 | 195,115 |
| 2025-02-24 | 1,800.00 | 1,800.00 | 1,725.00 | 1,750.00 | 1,750.00 | 247,369 |
| 2025-02-21 | 1,770.00 | 1,840.00 | 1,765.00 | 1,810.00 | 1,810.00 | 100,035 |
| 2025-02-20 | 1,785.00 | 1,800.00 | 1,765.00 | 1,770.00 | 1,770.00 | 169,003 |
| 2025-02-19 | 1,790.00 | 1,810.00 | 1,760.00 | 1,785.00 | 1,785.00 | 65,005 |
| 2025-02-18 | 1,740.00 | 1,790.00 | 1,740.00 | 1,790.00 | 1,790.00 | 39,021 |
| 2025-02-17 | 1,740.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,750.00 | 45,019 |
| 2025-02-14 | 1,755.00 | 1,770.00 | 1,740.00 | 1,770.00 | 1,770.00 | 76,115 |
| 2025-02-13 | 1,725.00 | 1,755.00 | 1,700.00 | 1,740.00 | 1,740.00 | 98,027 |
| 2025-02-12 | 1,740.00 | 1,760.00 | 1,705.00 | 1,710.00 | 1,710.00 | 69,032 |
| 2025-02-11 | 1,750.00 | 1,765.00 | 1,725.00 | 1,740.00 | 1,740.00 | 86,104 |
| 2025-02-10 | 1,720.00 | 1,740.00 | 1,705.00 | 1,725.00 | 1,725.00 | 140,016 |
| 2025-02-07 | 1,725.00 | 1,765.00 | 1,720.00 | 1,740.00 | 1,740.00 | 159,152 |
| 2025-02-06 | 1,715.00 | 1,780.00 | 1,690.00 | 1,695.00 | 1,695.00 | 210,020 |
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.