Powertip Image Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	39.600	40.150	39.150	40.150	34.412	162,064
2023-08-04	38.650	39.600	38.650	39.050	33.469	21,701
2023-08-02	39.650	40.150	39.000	39.150	33.555	149,060
2023-08-01	39.750	40.100	39.600	40.000	34.283	107,612
2023-07-31	40.400	40.400	38.850	39.550	33.897	94,491
2023-07-28	39.150	39.300	38.450	39.300	33.683	91,555
2023-07-27	37.350	39.150	37.350	38.650	33.126	80,399
2023-07-26	38.650	38.650	37.950	38.000	32.569	44,189
2023-07-25	38.150	38.250	37.750	38.200	32.740	68,080
2023-07-24	37.350	38.400	37.350	38.050	32.612	56,115
2023-07-21	36.700	37.650	36.500	37.300	31.969	68,016
2023-07-20	35.850	37.650	35.850	37.650	32.269	90,478
2023-07-19	36.850	37.800	35.350	36.000	30.855	394,923
2023-07-18	38.500	39.050	36.850	37.650	32.269	110,203
2023-07-17	38.800	39.950	38.350	38.850	33.297	128,315
2023-07-14	38.950	39.850	38.450	39.250	33.640	229,199
2023-07-13	38.500	39.000	38.350	38.900	33.340	263,902
2023-07-12	38.750	39.000	38.050	38.050	32.612	70,353
2023-07-11	38.650	38.750	38.250	38.250	32.783	172,394
2023-07-10	38.600	40.100	37.900	38.400	32.912	195,502
2023-07-07	39.300	39.300	38.100	39.000	33.426	73,958
2023-07-06	36.900	40.000	36.900	38.850	33.297	265,138
2023-07-05	35.700	39.050	35.700	38.000	32.569	164,667
2023-07-04	35.500	35.700	34.950	35.500	30.426	192,468
2023-07-03	35.750	35.750	34.850	35.400	30.341	17,323
2023-06-30	35.250	35.300	34.900	35.200	30.169	43,836
2023-06-29	35.150	35.350	34.850	35.250	30.212	153,020
2023-06-28	34.300	35.150	34.300	34.800	29.826	97,090
2023-06-27	34.500	34.500	34.000	34.300	29.398	101,405
2023-06-26	34.300	34.500	33.900	34.450	29.526	66,535
2023-06-21	34.200	34.450	33.950	34.300	29.398	130,451
2023-06-20	34.400	34.400	33.400	34.150	29.269	41,310
2023-06-19	33.300	34.400	33.200	34.400	29.484	69,720
2023-06-16	34.150	34.150	33.350	33.600	28.798	161,045
2023-06-15	34.500	34.950	33.550	34.150	29.269	264,057
2023-06-14	34.000	34.600	33.550	34.000	29.141	213,479
2023-06-13	33.400	34.050	33.050	34.050	29.184	256,758
2023-06-12	32.000	33.050	32.000	33.050	28.326	285,776
2023-06-09	32.000	32.150	31.450	32.000	27.427	173,618
2023-06-08	31.100	31.650	31.000	31.300	26.827	198,177
2023-06-07	31.050	31.100	30.400	31.100	26.655	68,182
2023-06-06	31.350	31.550	30.350	30.350	26.012	109,246
2023-06-05	30.900	31.400	30.900	31.350	26.869	186,352
2023-06-02	30.450	30.750	30.100	30.450	26.098	140,625
2023-06-01	30.400	30.400	29.800	30.200	25.884	77,207
2023-05-31	30.300	30.850	29.800	30.300	25.969	75,011
2023-05-30	30.700	30.800	30.000	30.500	26.141	128,610
2023-05-29	30.600	31.000	30.350	30.500	26.141	69,401
2023-05-26	30.900	31.150	30.500	30.600	26.227	156,747
2023-05-25	31.200	31.450	30.750	30.900	26.484	217,728
2023-05-24	30.350	31.600	30.350	31.150	26.698	143,083
2023-05-23	31.150	31.150	30.400	30.600	26.227	22,323
2023-05-22	30.000	31.150	29.800	30.650	26.269	158,193
2023-05-19	29.650	30.100	29.650	29.850	25.584	205,325
2023-05-18	30.000	30.100	29.400	29.650	25.412	189,534
2023-05-17	28.800	29.300	28.700	29.200	25.027	179,638
2023-05-16	28.100	29.550	28.100	29.100	24.941	99,935
2023-05-15	28.400	28.500	27.750	28.500	24.427	172,021
2023-05-12	27.950	28.400	27.500	27.900	23.913	164,978
2023-05-11	28.000	28.200	27.000	27.800	23.827	332,261

← NewerPage 14 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.