Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 2,045.00 | 2,140.00 | 2,005.00 | 2,095.00 | 2,095.00 | 291,039 |
| 2024-10-30 | 2,180.00 | 2,190.00 | 2,105.00 | 2,130.00 | 2,130.00 | 282,975 |
| 2024-10-29 | 2,195.00 | 2,230.00 | 2,150.00 | 2,200.00 | 2,200.00 | 128,013 |
| 2024-10-28 | 2,195.00 | 2,255.00 | 2,195.00 | 2,200.00 | 2,200.00 | 206,017 |
| 2024-10-25 | 2,235.00 | 2,290.00 | 2,160.00 | 2,190.00 | 2,190.00 | 244,055 |
| 2024-10-24 | 2,120.00 | 2,225.00 | 2,105.00 | 2,225.00 | 2,225.00 | 177,262 |
| 2024-10-23 | 2,115.00 | 2,160.00 | 2,110.00 | 2,150.00 | 2,150.00 | 72,014 |
| 2024-10-22 | 2,100.00 | 2,180.00 | 2,090.00 | 2,115.00 | 2,115.00 | 241,025 |
| 2024-10-21 | 1,965.00 | 2,110.00 | 1,965.00 | 2,110.00 | 2,110.00 | 225,016 |
| 2024-10-18 | 2,095.00 | 2,095.00 | 1,990.00 | 2,010.00 | 2,010.00 | 147,149 |
| 2024-10-17 | 2,100.00 | 2,120.00 | 2,100.00 | 2,115.00 | 2,115.00 | 68,000 |
| 2024-10-16 | 2,145.00 | 2,145.00 | 2,075.00 | 2,100.00 | 2,100.00 | 251,264 |
| 2024-10-15 | 2,185.00 | 2,185.00 | 2,100.00 | 2,150.00 | 2,150.00 | 144,117 |
| 2024-10-14 | 2,135.00 | 2,190.00 | 2,125.00 | 2,175.00 | 2,175.00 | 105,178 |
| 2024-10-11 | 2,190.00 | 2,190.00 | 2,135.00 | 2,150.00 | 2,150.00 | 57,307 |
| 2024-10-09 | 2,100.00 | 2,225.00 | 2,100.00 | 2,200.00 | 2,200.00 | 150,037 |
| 2024-10-08 | 2,195.00 | 2,195.00 | 2,095.00 | 2,145.00 | 2,145.00 | 184,043 |
| 2024-10-07 | 2,145.00 | 2,180.00 | 2,105.00 | 2,165.00 | 2,165.00 | 129,063 |
| 2024-10-04 | 2,050.00 | 2,160.00 | 2,050.00 | 2,140.00 | 2,140.00 | 341,286 |
| 2024-10-01 | 2,045.00 | 2,205.00 | 2,045.00 | 2,175.00 | 2,175.00 | 254,175 |
| 2024-09-30 | 2,075.00 | 2,100.00 | 2,015.00 | 2,025.00 | 2,025.00 | 301,409 |
| 2024-09-27 | 2,105.00 | 2,130.00 | 2,045.00 | 2,075.00 | 2,075.00 | 369,281 |
| 2024-09-26 | 2,250.00 | 2,285.00 | 2,150.00 | 2,180.00 | 2,180.00 | 221,093 |
| 2024-09-25 | 2,380.00 | 2,385.00 | 2,265.00 | 2,315.00 | 2,315.00 | 361,302 |
| 2024-09-24 | 2,225.00 | 2,370.00 | 2,205.00 | 2,370.00 | 2,370.00 | 247,321 |
| 2024-09-23 | 2,275.00 | 2,305.00 | 2,190.00 | 2,235.00 | 2,235.00 | 175,274 |
| 2024-09-20 | 2,100.00 | 2,220.00 | 2,060.00 | 2,180.00 | 2,180.00 | 528,193 |
| 2024-09-19 | 1,920.00 | 2,045.00 | 1,920.00 | 2,045.00 | 2,045.00 | 184,114 |
| 2024-09-18 | 2,020.00 | 2,020.00 | 1,960.00 | 1,980.00 | 1,980.00 | 110,031 |
| 2024-09-16 | 2,075.00 | 2,075.00 | 2,010.00 | 2,020.00 | 2,020.00 | 42,004 |
| 2024-09-13 | 2,065.00 | 2,110.00 | 2,065.00 | 2,095.00 | 2,095.00 | 117,163 |
| 2024-09-12 | 2,025.00 | 2,085.00 | 2,015.00 | 2,050.00 | 2,050.00 | 140,322 |
| 2024-09-11 | 2,020.00 | 2,030.00 | 1,990.00 | 2,005.00 | 2,005.00 | 70,324 |
| 2024-09-10 | 2,000.00 | 2,015.00 | 1,965.00 | 2,005.00 | 2,005.00 | 129,423 |
| 2024-09-09 | 1,925.00 | 1,975.00 | 1,925.00 | 1,975.00 | 1,975.00 | 150,003 |
| 2024-09-06 | 2,010.00 | 2,010.00 | 1,945.00 | 1,985.00 | 1,985.00 | 121,330 |
| 2024-09-05 | 1,990.00 | 2,040.00 | 1,965.00 | 1,985.00 | 1,985.00 | 224,028 |
| 2024-09-04 | 1,920.00 | 1,990.00 | 1,910.00 | 1,950.00 | 1,950.00 | 251,377 |
| 2024-09-03 | 2,035.00 | 2,065.00 | 2,010.00 | 2,040.00 | 2,040.00 | 112,242 |
| 2024-09-02 | 2,035.00 | 2,050.00 | 1,995.00 | 2,020.00 | 2,020.00 | 91,173 |
| 2024-08-30 | 2,030.00 | 2,030.00 | 1,980.00 | 1,995.00 | 1,995.00 | 283,400 |
| 2024-08-29 | 2,085.00 | 2,085.00 | 1,950.00 | 2,005.00 | 2,005.00 | 195,004 |
| 2024-08-28 | 2,015.00 | 2,055.00 | 1,990.00 | 2,020.00 | 2,020.00 | 119,501 |
| 2024-08-27 | 2,050.00 | 2,065.00 | 2,015.00 | 2,065.00 | 2,065.00 | 104,055 |
| 2024-08-26 | 2,005.00 | 2,055.00 | 2,005.00 | 2,050.00 | 2,050.00 | 114,206 |
| 2024-08-23 | 2,000.00 | 2,035.00 | 1,940.00 | 2,005.00 | 2,005.00 | 141,090 |
| 2024-08-22 | 2,030.00 | 2,075.00 | 2,030.00 | 2,050.00 | 2,050.00 | 122,511 |
| 2024-08-21 | 2,070.00 | 2,110.00 | 2,020.00 | 2,050.00 | 2,050.00 | 116,068 |
| 2024-08-20 | 2,015.00 | 2,070.00 | 2,000.00 | 2,070.00 | 2,070.00 | 233,013 |
| 2024-08-19 | 1,970.00 | 1,985.00 | 1,940.00 | 1,975.00 | 1,975.00 | 73,133 |
| 2024-08-16 | 1,940.00 | 1,955.00 | 1,920.00 | 1,945.00 | 1,945.00 | 136,147 |
| 2024-08-15 | 1,925.00 | 1,930.00 | 1,890.00 | 1,915.00 | 1,915.00 | 54,135 |
| 2024-08-14 | 1,890.00 | 1,935.00 | 1,885.00 | 1,905.00 | 1,905.00 | 100,102 |
| 2024-08-13 | 1,800.00 | 1,870.00 | 1,800.00 | 1,870.00 | 1,870.00 | 110,050 |
| 2024-08-12 | 1,770.00 | 1,850.00 | 1,770.00 | 1,810.00 | 1,810.00 | 94,103 |
| 2024-08-09 | 1,770.00 | 1,835.00 | 1,750.00 | 1,755.00 | 1,755.00 | 272,200 |
| 2024-08-08 | 1,740.00 | 1,765.00 | 1,695.00 | 1,745.00 | 1,745.00 | 130,109 |
| 2024-08-07 | 1,780.00 | 1,870.00 | 1,765.00 | 1,795.00 | 1,795.00 | 207,030 |
| 2024-08-06 | 1,710.00 | 1,740.00 | 1,640.00 | 1,730.00 | 1,730.00 | 120,021 |
| 2024-08-05 | 1,680.00 | 1,680.00 | 1,615.00 | 1,615.00 | 1,615.00 | 38,039 |
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.