Powertip Image Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	27.700	27.900	27.400	27.900	23.913	22,012
2023-05-09	27.900	28.450	27.100	27.800	23.827	29,380
2023-05-08	27.800	28.500	27.700	28.450	24.384	36,499
2023-05-05	27.800	27.900	27.400	27.800	23.827	38,314
2023-05-04	27.800	27.800	27.500	27.800	23.827	30,157
2023-05-03	28.000	28.000	27.000	27.800	23.827	75,036
2023-05-02	28.150	28.150	27.300	27.900	23.913	64,258
2023-04-28	27.600	28.000	27.000	28.000	23.998	94,707
2023-04-27	28.000	28.000	26.900	27.400	23.484	131,567
2023-04-26	28.050	28.100	26.900	27.800	23.827	163,525
2023-04-25	30.000	30.000	27.000	27.650	23.698	139,640
2023-04-24	29.150	29.600	28.800	29.200	25.027	55,012
2023-04-21	31.000	31.000	27.900	29.000	24.855	314,572
2023-04-20	31.100	31.100	30.000	30.500	26.141	37,272
2023-04-19	31.200	31.200	30.450	31.050	26.612	41,970
2023-04-18	32.000	32.000	30.350	31.000	26.569	240,028
2023-04-17	30.650	31.700	30.550	31.700	27.169	350,551
2023-04-14	31.050	31.050	30.300	30.600	26.227	114,578
2023-04-13	30.600	31.050	30.300	30.800	26.398	187,290
2023-04-12	30.300	30.600	29.950	30.550	26.184	151,012
2023-04-11	29.950	30.350	29.900	30.100	25.798	74,796
2023-04-10	30.000	30.100	29.300	30.000	25.712	196,587
2023-04-07	30.100	30.100	29.800	30.000	25.712	75,656
2023-04-06	30.000	30.850	29.900	30.000	25.712	149,865
2023-03-31	29.600	30.550	29.000	29.950	25.670	143,862
2023-03-30	29.600	29.600	28.900	29.300	25.112	119,035
2023-03-29	29.400	29.600	29.400	29.550	25.327	12,581
2023-03-28	29.400	29.600	28.950	29.400	25.198	59,720
2023-03-27	29.400	29.600	29.000	29.400	25.198	60,125
2023-03-24	29.100	29.500	29.000	29.350	25.155	89,922
2023-03-23	29.000	29.350	28.300	29.000	24.855	163,658
2023-03-22	28.300	30.500	28.300	29.350	25.155	469,320
2023-03-21	28.300	28.300	28.300	28.300	24.255	8
2023-03-20	28.300	28.300	27.350	27.350	23.441	1,006
2023-03-17	28.250	28.500	28.000	28.300	24.255	44,402
2023-03-16	28.700	28.700	27.550	28.200	24.170	37,897
2023-03-15	26.950	28.600	26.950	28.500	24.427	185,592
2023-03-14	26.950	27.500	26.400	26.900	23.055	221,344
2023-03-13	27.750	27.750	25.800	26.800	22.970	115,142
2023-03-10	28.100	28.100	26.700	27.200	23.313	88,779
2023-03-09	28.500	30.000	27.700	28.000	23.998	342,120
2023-03-08	28.000	28.100	27.000	27.700	23.741	62,234
2023-03-07	27.850	28.050	27.400	28.000	23.998	119,774
2023-03-06	27.100	28.000	27.050	27.500	23.570	70,324
2023-03-03	26.750	27.100	26.600	26.950	23.098	24,044
2023-03-02	26.500	26.750	26.050	26.050	22.327	27,406
2023-03-01	26.000	26.500	26.000	26.450	22.670	19,459
2023-02-24	26.000	26.300	25.250	25.800	22.113	81,068
2023-02-23	25.950	26.500	25.850	26.500	22.713	27,657
2023-02-22	26.100	26.100	25.350	25.600	21.941	14,606
2023-02-21	25.900	26.150	25.200	25.500	21.856	66,351
2023-02-20	25.900	26.000	25.200	25.900	22.198	11,085
2023-02-17	25.550	25.700	24.950	25.650	21.984	20,560
2023-02-16	25.400	25.600	24.750	25.200	21.598	7,049
2023-02-15	25.800	25.900	24.850	24.950	21.384	31,334
2023-02-14	26.000	26.000	25.400	25.800	22.113	33,088
2023-02-13	26.600	26.600	25.250	25.800	22.113	44,253
2023-02-10	26.600	26.950	26.400	26.550	22.755	52,019
2023-02-09	26.650	26.650	26.150	26.600	22.798	6,569
2023-02-08	27.100	27.100	26.100	26.600	22.798	36,783

← NewerPage 15 of 21 · 1,220 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.