Powertip Image Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 82.100 | 83.000 | 79.700 | 80.400 | 72.798 | 91,406 |
| 2024-05-03 | 77.100 | 82.200 | 76.800 | 81.900 | 74.157 | 162,819 |
| 2024-05-02 | 77.000 | 77.200 | 75.200 | 77.000 | 69.720 | 14,031 |
| 2024-04-30 | 76.500 | 78.300 | 76.400 | 77.500 | 70.173 | 32,013 |
| 2024-04-29 | 75.700 | 76.800 | 75.700 | 76.000 | 68.814 | 25,820 |
| 2024-04-26 | 75.200 | 76.300 | 75.200 | 76.100 | 68.905 | 58,570 |
| 2024-04-25 | 76.000 | 76.300 | 75.800 | 76.200 | 68.996 | 18,569 |
| 2024-04-24 | 76.000 | 76.000 | 74.500 | 75.600 | 68.452 | 25,277 |
| 2024-04-23 | 73.600 | 74.300 | 73.200 | 74.300 | 67.275 | 34,357 |
| 2024-04-22 | 74.300 | 75.000 | 73.000 | 73.900 | 66.913 | 49,967 |
| 2024-04-19 | 74.600 | 75.000 | 71.400 | 74.000 | 67.004 | 73,988 |
| 2024-04-18 | 75.700 | 76.000 | 74.100 | 75.000 | 67.909 | 103,740 |
| 2024-04-17 | 74.200 | 79.700 | 74.200 | 76.000 | 68.814 | 175,872 |
| 2024-04-16 | 78.100 | 78.400 | 73.100 | 76.000 | 68.814 | 79,355 |
| 2024-04-15 | 79.700 | 79.700 | 78.400 | 78.400 | 70.988 | 52,061 |
| 2024-04-12 | 79.700 | 82.000 | 79.700 | 79.800 | 72.255 | 87,354 |
| 2024-04-11 | 82.000 | 82.300 | 81.600 | 81.600 | 73.885 | 22,523 |
| 2024-04-10 | 82.800 | 83.500 | 81.800 | 81.800 | 74.066 | 23,449 |
| 2024-04-09 | 81.800 | 83.100 | 81.000 | 82.500 | 74.700 | 45,288 |
| 2024-04-08 | 77.200 | 82.300 | 77.200 | 81.800 | 74.066 | 150,211 |
| 2024-04-03 | 73.200 | 74.300 | 73.000 | 73.700 | 66.732 | 36,244 |
| 2024-04-02 | 72.900 | 74.400 | 72.700 | 74.100 | 67.094 | 54,560 |
| 2024-04-01 | 72.700 | 73.300 | 72.300 | 72.900 | 66.008 | 217,900 |
| 2024-03-29 | 73.300 | 73.300 | 72.500 | 73.100 | 66.189 | 34,267 |
| 2024-03-28 | 74.200 | 74.300 | 72.800 | 73.300 | 66.370 | 56,119 |
| 2024-03-27 | 73.000 | 74.200 | 72.200 | 73.900 | 66.913 | 123,946 |
| 2024-03-26 | 72.900 | 72.900 | 72.900 | 72.900 | 66.008 | 0 |
| 2024-03-25 | 73.500 | 74.400 | 72.400 | 72.900 | 66.008 | 97,207 |
| 2024-03-22 | 73.000 | 74.800 | 72.700 | 73.100 | 66.189 | 87,120 |
| 2024-03-21 | 73.700 | 73.700 | 72.500 | 72.900 | 66.008 | 19,086 |
| 2024-03-20 | 73.100 | 73.600 | 73.000 | 73.500 | 66.551 | 32,627 |
| 2024-03-19 | 73.700 | 74.400 | 72.400 | 73.000 | 66.098 | 71,420 |
| 2024-03-18 | 72.600 | 75.400 | 72.600 | 73.800 | 66.822 | 33,425 |
| 2024-03-15 | 69.000 | 77.800 | 69.000 | 73.800 | 66.822 | 113,333 |
| 2024-03-14 | 70.500 | 72.000 | 61.000 | 71.200 | 64.468 | 1,024,991 |
| 2024-03-13 | 84.800 | 84.800 | 71.600 | 72.000 | 65.193 | 866,798 |
| 2024-03-12 | 84.800 | 84.900 | 83.000 | 84.500 | 76.511 | 23,445 |
| 2024-03-11 | 85.800 | 85.900 | 84.400 | 84.400 | 76.420 | 26,207 |
| 2024-03-08 | 86.000 | 87.300 | 84.700 | 85.800 | 77.688 | 49,972 |
| 2024-03-07 | 86.300 | 87.200 | 85.700 | 86.800 | 78.593 | 37,316 |
| 2024-03-06 | 86.800 | 87.000 | 85.100 | 86.200 | 78.050 | 27,119 |
| 2024-03-05 | 87.000 | 87.000 | 83.500 | 86.800 | 78.593 | 26,811 |
| 2024-03-04 | 87.200 | 87.200 | 85.600 | 87.200 | 78.956 | 28,660 |
| 2024-03-01 | 87.100 | 87.300 | 84.100 | 87.300 | 79.046 | 26,212 |
| 2024-02-29 | 87.200 | 87.200 | 86.100 | 87.100 | 78.865 | 23,072 |
| 2024-02-27 | 87.700 | 87.900 | 85.100 | 87.200 | 78.956 | 19,952 |
| 2024-02-26 | 88.600 | 88.600 | 86.800 | 87.600 | 79.318 | 33,633 |
| 2024-02-23 | 87.300 | 88.500 | 87.200 | 88.000 | 79.680 | 36,886 |
| 2024-02-22 | 84.000 | 88.300 | 83.300 | 87.800 | 79.499 | 125,128 |
| 2024-02-21 | 83.500 | 84.000 | 82.200 | 83.700 | 75.786 | 129,721 |
| 2024-02-20 | 83.300 | 84.000 | 82.000 | 83.000 | 75.153 | 65,213 |
| 2024-02-19 | 84.000 | 84.300 | 81.700 | 82.800 | 74.972 | 162,910 |
| 2024-02-16 | 86.200 | 86.400 | 81.300 | 82.200 | 74.428 | 85,251 |
| 2024-02-15 | 87.000 | 87.000 | 84.400 | 86.200 | 78.050 | 62,552 |
| 2024-02-05 | 86.600 | 86.700 | 85.000 | 86.400 | 78.231 | 14,566 |
| 2024-02-02 | 87.200 | 87.200 | 84.700 | 86.600 | 78.412 | 41,427 |
| 2024-02-01 | 87.900 | 88.000 | 85.700 | 85.900 | 77.778 | 51,155 |
| 2024-01-31 | 86.000 | 88.300 | 84.100 | 87.800 | 79.499 | 41,520 |
| 2024-01-30 | 84.700 | 85.900 | 83.500 | 85.500 | 77.416 | 26,932 |
| 2024-01-29 | 84.000 | 84.800 | 82.200 | 84.800 | 76.782 | 50,677 |
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.