Powertip Image Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 81.800 | 82.100 | 80.900 | 81.200 | 75.745 | 34,396 |
| 2024-07-30 | 82.600 | 82.600 | 81.000 | 82.200 | 76.678 | 32,239 |
| 2024-07-29 | 83.200 | 83.200 | 82.000 | 82.000 | 76.492 | 57,601 |
| 2024-07-26 | 84.300 | 84.300 | 83.400 | 83.400 | 77.798 | 19,327 |
| 2024-07-23 | 84.900 | 84.900 | 83.700 | 84.200 | 78.544 | 47,353 |
| 2024-07-22 | 84.100 | 85.000 | 83.700 | 84.100 | 78.451 | 32,235 |
| 2024-07-19 | 85.000 | 85.600 | 84.100 | 84.800 | 79.104 | 29,107 |
| 2024-07-18 | 86.000 | 86.000 | 85.100 | 85.500 | 79.757 | 15,102 |
| 2024-07-17 | 86.000 | 86.000 | 84.900 | 84.900 | 79.197 | 4,517 |
| 2024-07-16 | 86.000 | 86.300 | 84.900 | 85.200 | 79.477 | 24,463 |
| 2024-07-15 | 85.700 | 85.700 | 84.800 | 85.500 | 79.757 | 31,713 |
| 2024-07-12 | 85.000 | 85.600 | 85.000 | 85.000 | 79.290 | 16,493 |
| 2024-07-11 | 85.300 | 85.300 | 84.200 | 84.600 | 78.917 | 61,996 |
| 2024-07-10 | 85.400 | 85.700 | 85.400 | 85.600 | 79.850 | 2,052 |
| 2024-07-09 | 86.200 | 86.300 | 84.000 | 86.200 | 80.410 | 52,157 |
| 2024-07-08 | 86.300 | 86.300 | 85.200 | 85.800 | 80.036 | 17,809 |
| 2024-07-05 | 84.900 | 86.000 | 84.300 | 85.000 | 79.290 | 91,291 |
| 2024-07-04 | 84.100 | 84.700 | 84.000 | 84.700 | 79.010 | 50,400 |
| 2024-07-03 | 84.300 | 84.500 | 83.500 | 83.800 | 78.171 | 48,101 |
| 2024-07-02 | 83.400 | 84.300 | 83.100 | 84.100 | 78.451 | 25,000 |
| 2024-07-01 | 84.500 | 84.700 | 84.000 | 84.200 | 78.544 | 17,143 |
| 2024-06-28 | 84.600 | 84.800 | 84.000 | 84.000 | 78.357 | 18,525 |
| 2024-06-27 | 84.900 | 86.000 | 81.700 | 84.800 | 79.104 | 48,612 |
| 2024-06-26 | 84.300 | 85.000 | 83.200 | 84.600 | 78.917 | 28,056 |
| 2024-06-25 | 83.600 | 84.300 | 83.200 | 84.300 | 78.637 | 6,321 |
| 2024-06-24 | 82.900 | 84.200 | 82.900 | 83.300 | 77.704 | 21,464 |
| 2024-06-21 | 82.700 | 85.200 | 82.700 | 83.200 | 77.611 | 44,396 |
| 2024-06-20 | 82.700 | 85.300 | 82.300 | 85.200 | 77.145 | 43,699 |
| 2024-06-19 | 83.200 | 83.200 | 82.300 | 82.600 | 74.790 | 22,507 |
| 2024-06-18 | 83.000 | 83.000 | 82.100 | 82.200 | 74.428 | 31,006 |
| 2024-06-17 | 82.100 | 83.100 | 82.000 | 82.000 | 74.247 | 36,007 |
| 2024-06-14 | 81.200 | 83.300 | 81.200 | 83.300 | 75.424 | 22,806 |
| 2024-06-13 | 81.000 | 81.900 | 80.900 | 81.200 | 73.523 | 47,101 |
| 2024-06-12 | 81.200 | 82.200 | 80.800 | 82.000 | 74.247 | 12,405 |
| 2024-06-11 | 81.000 | 81.300 | 80.000 | 81.000 | 73.342 | 56,398 |
| 2024-06-07 | 81.900 | 82.000 | 81.900 | 82.000 | 74.247 | 4,000 |
| 2024-06-06 | 82.000 | 82.000 | 81.500 | 81.900 | 74.157 | 2,002 |
| 2024-06-05 | 81.100 | 82.100 | 80.700 | 81.200 | 73.523 | 70,817 |
| 2024-06-04 | 84.900 | 84.900 | 81.500 | 81.700 | 73.976 | 91,505 |
| 2024-06-03 | 85.000 | 85.300 | 83.300 | 84.900 | 76.873 | 28,906 |
| 2024-05-31 | 83.300 | 84.200 | 83.100 | 83.500 | 75.605 | 44,483 |
| 2024-05-30 | 82.500 | 85.200 | 81.900 | 84.300 | 76.330 | 68,392 |
| 2024-05-29 | 82.900 | 83.300 | 81.700 | 82.900 | 75.062 | 55,441 |
| 2024-05-28 | 82.000 | 82.800 | 81.200 | 82.800 | 74.972 | 31,303 |
| 2024-05-27 | 82.800 | 82.800 | 81.000 | 81.100 | 73.432 | 23,005 |
| 2024-05-24 | 82.900 | 82.900 | 80.700 | 82.700 | 74.881 | 16,002 |
| 2024-05-23 | 81.000 | 81.800 | 80.200 | 81.300 | 73.613 | 156,899 |
| 2024-05-22 | 84.000 | 84.000 | 81.700 | 82.200 | 74.428 | 20,666 |
| 2024-05-21 | 81.600 | 84.300 | 81.600 | 84.200 | 76.239 | 19,693 |
| 2024-05-20 | 83.900 | 84.000 | 82.500 | 82.500 | 74.700 | 9,305 |
| 2024-05-17 | 84.900 | 84.900 | 81.700 | 83.700 | 75.786 | 38,045 |
| 2024-05-16 | 86.200 | 86.200 | 83.700 | 84.900 | 76.873 | 51,091 |
| 2024-05-15 | 84.200 | 88.900 | 84.100 | 86.200 | 78.050 | 68,875 |
| 2024-05-14 | 80.800 | 84.200 | 80.600 | 84.200 | 76.239 | 40,285 |
| 2024-05-13 | 80.400 | 81.800 | 80.100 | 80.800 | 73.161 | 25,143 |
| 2024-05-10 | 79.500 | 80.300 | 79.400 | 80.100 | 72.527 | 13,002 |
| 2024-05-09 | 80.300 | 80.300 | 79.400 | 80.000 | 72.436 | 57,612 |
| 2024-05-08 | 80.500 | 80.500 | 79.300 | 79.700 | 72.165 | 11,302 |
| 2024-05-07 | 80.300 | 80.300 | 79.000 | 79.700 | 72.165 | 31,385 |
| 2024-05-06 | 82.100 | 83.000 | 79.700 | 80.400 | 72.798 | 91,406 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 4.5000 TWD |
| 2025-06-19 | 2.6406 TWD |
| 2024-06-21 | 2.5000 TWD |
| 2023-08-24 | 2.4817 TWD |
| 2022-08-23 | 1.1870 TWD |
| 2021-08-24 | 1.1000 TWD |
| 2020-08-19 | 0.1500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.