Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,670.00 | 1,730.00 | 1,670.00 | 1,700.00 | 1,700.00 | 236,055 |
| 2025-02-04 | 1,730.00 | 1,730.00 | 1,620.00 | 1,640.00 | 1,640.00 | 204,227 |
| 2025-02-03 | 1,855.00 | 1,855.00 | 1,715.00 | 1,715.00 | 1,715.00 | 290,081 |
| 2025-01-22 | 1,905.00 | 1,920.00 | 1,885.00 | 1,905.00 | 1,905.00 | 151,122 |
| 2025-01-21 | 1,915.00 | 1,915.00 | 1,850.00 | 1,870.00 | 1,870.00 | 157,001 |
| 2025-01-20 | 1,895.00 | 1,900.00 | 1,875.00 | 1,880.00 | 1,880.00 | 58,026 |
| 2025-01-17 | 1,915.00 | 1,915.00 | 1,840.00 | 1,875.00 | 1,875.00 | 96,105 |
| 2025-01-16 | 1,860.00 | 1,900.00 | 1,860.00 | 1,870.00 | 1,870.00 | 111,135 |
| 2025-01-15 | 1,770.00 | 1,860.00 | 1,770.00 | 1,825.00 | 1,825.00 | 236,031 |
| 2025-01-14 | 1,800.00 | 1,810.00 | 1,755.00 | 1,755.00 | 1,755.00 | 184,252 |
| 2025-01-13 | 1,905.00 | 1,930.00 | 1,790.00 | 1,790.00 | 1,790.00 | 386,073 |
| 2025-01-10 | 1,860.00 | 1,920.00 | 1,860.00 | 1,910.00 | 1,910.00 | 129,393 |
| 2025-01-09 | 1,930.00 | 1,930.00 | 1,870.00 | 1,870.00 | 1,870.00 | 101,056 |
| 2025-01-08 | 1,900.00 | 1,950.00 | 1,900.00 | 1,930.00 | 1,930.00 | 153,105 |
| 2025-01-07 | 1,920.00 | 1,935.00 | 1,875.00 | 1,905.00 | 1,905.00 | 107,093 |
| 2025-01-06 | 1,845.00 | 1,895.00 | 1,845.00 | 1,870.00 | 1,870.00 | 79,060 |
| 2025-01-03 | 1,810.00 | 1,905.00 | 1,810.00 | 1,835.00 | 1,835.00 | 139,968 |
| 2025-01-02 | 1,850.00 | 1,850.00 | 1,800.00 | 1,805.00 | 1,805.00 | 77,257 |
| 2024-12-31 | 1,875.00 | 1,880.00 | 1,845.00 | 1,860.00 | 1,860.00 | 82,042 |
| 2024-12-30 | 1,900.00 | 1,925.00 | 1,875.00 | 1,875.00 | 1,875.00 | 123,003 |
| 2024-12-27 | 1,875.00 | 1,910.00 | 1,875.00 | 1,910.00 | 1,910.00 | 45,145 |
| 2024-12-26 | 1,915.00 | 1,920.00 | 1,870.00 | 1,880.00 | 1,880.00 | 30,057 |
| 2024-12-25 | 1,885.00 | 1,900.00 | 1,885.00 | 1,900.00 | 1,900.00 | 8,022 |
| 2024-12-24 | 1,900.00 | 1,910.00 | 1,875.00 | 1,885.00 | 1,885.00 | 42,007 |
| 2024-12-23 | 1,910.00 | 1,915.00 | 1,875.00 | 1,895.00 | 1,895.00 | 48,024 |
| 2024-12-20 | 1,860.00 | 1,895.00 | 1,855.00 | 1,865.00 | 1,865.00 | 191,020 |
| 2024-12-19 | 1,845.00 | 1,885.00 | 1,840.00 | 1,880.00 | 1,880.00 | 121,080 |
| 2024-12-18 | 1,835.00 | 1,920.00 | 1,835.00 | 1,920.00 | 1,920.00 | 248,145 |
| 2024-12-17 | 1,870.00 | 1,870.00 | 1,830.00 | 1,845.00 | 1,845.00 | 194,070 |
| 2024-12-16 | 1,885.00 | 1,900.00 | 1,830.00 | 1,870.00 | 1,870.00 | 174,486 |
| 2024-12-13 | 1,910.00 | 1,920.00 | 1,840.00 | 1,845.00 | 1,845.00 | 216,152 |
| 2024-12-12 | 1,975.00 | 1,975.00 | 1,925.00 | 1,930.00 | 1,930.00 | 234,080 |
| 2024-12-11 | 1,945.00 | 2,020.00 | 1,925.00 | 2,020.00 | 2,020.00 | 200,462 |
| 2024-12-10 | 1,920.00 | 1,950.00 | 1,910.00 | 1,945.00 | 1,945.00 | 95,023 |
| 2024-12-09 | 1,850.00 | 1,945.00 | 1,850.00 | 1,930.00 | 1,930.00 | 120,092 |
| 2024-12-06 | 1,965.00 | 1,970.00 | 1,880.00 | 1,885.00 | 1,885.00 | 99,350 |
| 2024-12-05 | 1,970.00 | 1,970.00 | 1,925.00 | 1,950.00 | 1,950.00 | 123,003 |
| 2024-12-04 | 1,825.00 | 1,940.00 | 1,825.00 | 1,930.00 | 1,930.00 | 497,277 |
| 2024-12-03 | 1,880.00 | 1,880.00 | 1,800.00 | 1,805.00 | 1,805.00 | 222,101 |
| 2024-12-02 | 1,880.00 | 1,910.00 | 1,850.00 | 1,850.00 | 1,850.00 | 230,152 |
| 2024-11-29 | 1,815.00 | 1,855.00 | 1,800.00 | 1,840.00 | 1,840.00 | 314,012 |
| 2024-11-28 | 1,935.00 | 1,935.00 | 1,850.00 | 1,850.00 | 1,850.00 | 142,101 |
| 2024-11-27 | 1,965.00 | 1,965.00 | 1,930.00 | 1,930.00 | 1,930.00 | 158,091 |
| 2024-11-26 | 1,995.00 | 2,000.00 | 1,945.00 | 1,955.00 | 1,955.00 | 137,039 |
| 2024-11-25 | 2,015.00 | 2,100.00 | 1,995.00 | 1,995.00 | 1,995.00 | 429,054 |
| 2024-11-22 | 1,990.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | 131,003 |
| 2024-11-21 | 1,975.00 | 1,990.00 | 1,940.00 | 1,950.00 | 1,950.00 | 144,097 |
| 2024-11-20 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 168,845 |
| 2024-11-19 | 1,950.00 | 1,950.00 | 1,870.00 | 1,905.00 | 1,905.00 | 228,068 |
| 2024-11-18 | 1,920.00 | 1,955.00 | 1,850.00 | 1,950.00 | 1,950.00 | 221,120 |
| 2024-11-15 | 1,885.00 | 1,945.00 | 1,845.00 | 1,885.00 | 1,885.00 | 261,167 |
| 2024-11-14 | 1,995.00 | 1,995.00 | 1,885.00 | 1,885.00 | 1,885.00 | 162,221 |
| 2024-11-13 | 1,925.00 | 1,960.00 | 1,915.00 | 1,955.00 | 1,955.00 | 119,066 |
| 2024-11-12 | 1,905.00 | 1,990.00 | 1,905.00 | 1,930.00 | 1,930.00 | 164,004 |
| 2024-11-11 | 1,985.00 | 1,985.00 | 1,920.00 | 1,940.00 | 1,940.00 | 317,016 |
| 2024-11-08 | 2,150.00 | 2,150.00 | 1,960.00 | 1,995.00 | 1,995.00 | 250,238 |
| 2024-11-07 | 2,140.00 | 2,170.00 | 2,130.00 | 2,160.00 | 2,160.00 | 77,004 |
| 2024-11-06 | 2,200.00 | 2,235.00 | 2,175.00 | 2,180.00 | 2,180.00 | 133,069 |
| 2024-11-05 | 2,160.00 | 2,200.00 | 2,145.00 | 2,200.00 | 2,200.00 | 74,080 |
| 2024-11-04 | 2,095.00 | 2,165.00 | 2,095.00 | 2,160.00 | 2,160.00 | 102,010 |
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.