Powertip Image Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	47.850	48.100	47.700	47.750	43.235	19,188
2023-11-01	48.000	48.250	47.450	48.000	43.462	35,125
2023-10-31	49.000	49.000	47.500	48.100	43.552	99,361
2023-10-30	48.200	48.350	48.050	48.350	43.779	26,565
2023-10-27	47.750	48.650	47.000	48.050	43.507	107,034
2023-10-26	48.100	48.250	47.500	47.750	43.235	41,355
2023-10-25	48.500	49.150	48.000	48.500	43.915	134,354
2023-10-24	48.650	48.800	48.300	48.800	44.186	11,260
2023-10-23	48.350	48.950	48.150	48.800	44.186	57,539
2023-10-20	49.700	49.700	48.000	49.000	44.367	89,704
2023-10-19	47.500	50.200	47.500	49.550	44.865	123,669
2023-10-18	49.000	49.150	47.750	48.100	43.552	50,385
2023-10-17	48.500	49.150	47.850	48.100	43.552	53,107
2023-10-16	49.350	49.500	47.550	48.400	43.824	148,934
2023-10-13	49.500	50.200	49.000	49.750	45.046	54,172
2023-10-12	49.500	50.500	49.500	50.000	45.273	73,840
2023-10-11	49.500	50.100	49.300	49.850	45.137	57,099
2023-10-06	49.000	51.000	49.000	50.500	45.725	113,799
2023-10-05	48.850	50.100	48.300	49.050	44.413	73,836
2023-10-04	49.000	49.000	48.000	48.850	44.231	269,922
2023-10-03	49.700	49.700	48.450	49.600	44.911	54,005
2023-10-02	49.000	50.000	48.800	49.500	44.820	64,551
2023-09-28	48.950	49.500	48.350	48.550	43.960	230,910
2023-09-27	49.300	49.400	47.900	49.100	44.458	91,713
2023-09-26	50.400	50.400	49.000	49.150	44.503	128,238
2023-09-25	50.100	51.100	49.900	50.300	45.544	109,503
2023-09-22	50.200	50.200	49.350	49.800	45.092	51,964
2023-09-21	49.400	50.800	49.400	50.100	45.363	242,616
2023-09-20	51.000	51.000	49.400	49.950	45.227	102,781
2023-09-19	51.300	53.500	49.600	50.700	45.907	301,290
2023-09-18	51.100	52.000	50.400	51.300	46.450	107,261
2023-09-15	51.200	52.300	49.850	50.300	45.544	246,593
2023-09-14	50.300	55.200	49.400	51.900	46.993	394,311
2023-09-13	50.200	50.400	49.350	50.200	45.454	62,721
2023-09-12	50.500	51.200	47.850	49.950	45.227	172,045
2023-09-11	47.650	50.600	47.650	50.400	45.635	452,379
2023-09-08	47.650	47.650	47.650	47.650	43.145	0
2023-09-07	47.600	47.700	46.850	47.650	43.145	41,497
2023-09-06	45.600	47.800	45.400	47.200	42.737	226,595
2023-09-05	45.200	45.550	45.000	45.150	40.881	85,846
2023-09-04	45.250	45.450	44.900	45.100	40.836	48,478
2023-09-01	45.100	45.350	44.600	45.150	40.881	91,090
2023-08-31	44.050	45.000	43.950	45.000	40.745	180,555
2023-08-30	44.100	44.800	44.000	44.550	40.338	158,217
2023-08-29	43.150	44.050	43.150	44.000	39.840	217,697
2023-08-28	43.350	43.700	43.000	43.300	39.206	144,498
2023-08-25	44.550	44.550	41.450	43.350	39.251	444,930
2023-08-24	46.000	46.000	44.200	44.700	40.474	255,163
2023-08-23	45.500	46.500	45.500	46.450	39.811	477,660
2023-08-22	45.950	46.100	45.000	45.300	38.826	338,292
2023-08-21	45.700	46.600	45.150	45.200	38.740	246,468
2023-08-18	45.650	46.500	45.300	46.150	39.554	294,111
2023-08-17	44.000	45.600	43.900	45.350	38.868	456,452
2023-08-16	44.200	44.500	43.350	44.350	38.011	227,989
2023-08-15	42.150	44.700	42.150	44.150	37.840	303,167
2023-08-14	42.900	43.100	41.800	42.150	36.126	285,683
2023-08-11	40.050	43.450	40.050	42.800	36.683	607,511
2023-08-10	39.750	40.350	39.200	40.000	34.283	220,861
2023-08-09	40.000	40.000	39.050	39.800	34.112	34,526
2023-08-08	39.850	40.150	39.800	40.000	34.283	31,259

← NewerPage 13 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.