Powertip Image Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	86.000	86.000	81.900	83.800	75.877	144,736
2024-01-25	84.300	89.200	82.700	86.500	78.322	214,660
2024-01-24	78.300	82.900	78.000	82.200	74.428	216,383
2024-01-23	79.200	79.800	76.200	78.200	70.806	191,721
2024-01-22	75.300	78.800	74.600	78.700	71.259	232,354
2024-01-19	73.900	75.300	72.700	75.200	68.090	143,872
2024-01-18	73.600	73.600	71.800	72.900	66.008	24,303
2024-01-17	74.300	74.300	72.300	73.600	66.641	45,618
2024-01-16	74.700	74.900	73.500	74.200	67.185	57,489
2024-01-15	74.300	74.700	73.700	74.700	67.637	49,036
2024-01-12	73.300	74.900	73.300	74.200	67.185	63,065
2024-01-11	73.000	73.000	72.000	72.000	65.193	52,142
2024-01-10	72.300	72.600	70.700	72.600	65.736	43,587
2024-01-09	73.000	73.000	70.700	72.300	65.464	17,008
2024-01-08	73.000	73.200	71.700	72.900	66.008	22,144
2024-01-05	72.900	73.200	72.000	72.500	65.645	49,314
2024-01-04	73.900	74.000	71.900	72.500	65.645	151,616
2024-01-03	74.200	74.200	72.700	73.900	66.913	80,335
2024-01-02	73.900	74.200	72.000	74.200	67.185	105,879
2023-12-29	74.300	74.300	72.700	72.700	65.826	8,019
2023-12-28	75.200	75.200	73.000	74.000	67.004	61,889
2023-12-27	73.500	75.200	72.800	75.200	68.090	114,116
2023-12-26	74.000	74.000	71.700	73.300	66.370	69,933
2023-12-25	71.500	75.400	71.400	72.800	65.917	155,215
2023-12-22	68.800	70.300	68.600	70.300	63.653	126,389
2023-12-21	68.900	71.400	66.900	69.600	63.020	163,673
2023-12-20	65.600	69.400	65.100	68.300	61.842	141,072
2023-12-19	65.400	66.000	64.700	65.600	59.398	34,157
2023-12-18	66.900	66.900	65.000	65.300	59.126	17,174
2023-12-15	67.800	67.900	64.800	66.000	59.760	144,646
2023-12-14	66.900	68.200	66.800	67.700	61.299	101,529
2023-12-13	66.500	66.900	65.500	66.900	60.575	11,706
2023-12-12	67.500	67.500	65.000	66.500	60.213	105,539
2023-12-11	69.000	69.500	66.500	67.300	60.937	144,461
2023-12-08	69.700	70.500	68.300	69.900	63.291	97,283
2023-12-07	68.200	69.900	68.200	69.600	63.020	32,764
2023-12-06	69.100	70.500	68.200	69.000	62.476	68,877
2023-12-05	69.700	72.500	67.100	68.800	62.295	183,774
2023-12-04	66.700	73.200	66.100	70.200	63.563	238,126
2023-12-01	68.100	69.200	64.800	66.700	60.394	141,924
2023-11-30	66.500	70.800	66.500	68.700	62.205	198,217
2023-11-29	62.900	68.300	61.800	67.000	60.665	468,517
2023-11-28	59.300	61.100	57.800	60.900	55.142	212,985
2023-11-27	54.900	61.500	54.900	58.500	52.969	426,911
2023-11-24	55.900	57.100	54.700	55.700	50.434	179,789
2023-11-23	55.600	55.900	54.900	55.800	50.524	138,931
2023-11-22	55.400	56.100	54.900	55.600	50.343	214,760
2023-11-21	55.000	56.000	54.800	55.100	49.890	206,119
2023-11-20	54.800	55.000	53.900	54.800	49.619	111,952
2023-11-17	55.000	55.000	53.600	54.800	49.619	26,006
2023-11-16	54.000	55.600	53.000	54.400	49.257	119,892
2023-11-15	51.200	54.300	51.200	54.300	49.166	237,854
2023-11-14	50.700	51.700	50.500	51.100	46.269	243,662
2023-11-13	50.200	51.200	50.000	50.500	45.725	123,615
2023-11-10	50.000	51.200	49.850	49.900	45.182	63,070
2023-11-09	49.250	50.200	49.200	50.000	45.273	41,605
2023-11-08	49.400	50.900	49.300	49.850	45.137	66,085
2023-11-07	49.150	49.400	48.600	49.400	44.729	27,707
2023-11-06	48.150	48.950	48.050	48.500	43.915	45,205
2023-11-03	48.150	48.150	47.500	48.000	43.462	10,002

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.