Powertip Image Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	27.050	27.600	26.400	27.100	23.227	56,514
2023-02-06	26.000	27.050	25.900	27.050	23.184	137,779
2023-02-03	24.800	25.250	24.700	25.250	21.641	26,717
2023-02-02	24.500	24.700	24.300	24.600	21.084	45,327
2023-02-01	24.000	24.400	23.500	24.400	20.913	35,764
2023-01-31	23.900	24.000	23.400	23.950	20.527	29,929
2023-01-30	24.500	24.700	23.900	24.450	20.956	48,119
2023-01-17	24.400	24.950	24.300	24.450	20.956	57,652
2023-01-16	24.100	24.500	23.950	23.950	20.527	41,679
2023-01-13	24.250	24.500	23.700	24.000	20.570	80,476
2023-01-12	24.000	24.600	23.650	24.250	20.784	140,419
2023-01-11	22.300	24.100	22.000	24.050	20.613	44,516
2023-01-10	22.300	22.300	21.800	22.250	19.070	10,174
2023-01-09	22.300	22.300	21.700	22.250	19.070	11,569
2023-01-06	22.300	22.300	21.700	21.700	18.599	6,402
2023-01-05	22.200	22.300	22.200	22.300	19.113	11,005
2023-01-04	21.700	22.150	21.700	21.750	18.641	13,003
2023-01-03	22.250	22.250	21.650	21.800	18.684	16,053
2022-12-30	22.100	22.400	21.650	21.650	18.556	2,240
2022-12-29	23.050	23.050	21.950	22.100	18.941	22,126
2022-12-28	23.200	23.200	22.400	23.100	19.799	6,007
2022-12-27	23.400	23.400	22.400	22.550	19.327	12,103
2022-12-26	23.600	23.600	22.700	22.700	19.456	25,112
2022-12-23	22.950	23.550	22.800	23.550	20.184	18,554
2022-12-22	22.400	22.750	22.300	22.750	19.499	13,513
2022-12-21	21.950	22.400	21.700	21.900	18.770	24,007
2022-12-20	22.500	22.500	21.400	21.400	18.341	48,499
2022-12-19	22.400	22.450	22.050	22.200	19.027	39,067
2022-12-16	21.600	22.450	21.600	22.300	19.113	4,013
2022-12-15	21.500	22.050	21.500	22.050	18.899	2,201
2022-12-14	22.050	22.250	21.900	22.000	18.856	15,461
2022-12-13	22.100	22.100	21.400	21.400	18.341	1,002
2022-12-12	23.300	23.300	21.500	21.700	18.599	127,288
2022-12-09	23.700	23.700	23.000	23.300	19.970	1,757
2022-12-08	23.700	23.700	23.000	23.700	20.313	19,900
2022-12-07	24.000	24.100	23.400	23.750	20.356	29,036
2022-12-06	23.900	24.250	23.700	23.800	20.398	19,002
2022-12-05	23.750	24.250	23.750	24.250	20.784	54,381
2022-12-02	23.200	23.700	22.900	23.700	20.313	23,130
2022-12-01	22.900	23.300	22.800	23.200	19.884	20,898
2022-11-30	22.900	22.950	22.300	22.850	19.584	3,944
2022-11-29	22.400	22.900	22.400	22.900	19.627	18,203
2022-11-28	21.950	22.750	21.900	22.100	18.941	30,196
2022-11-25	21.600	22.000	21.100	21.400	18.341	22,010
2022-11-24	21.600	21.600	21.600	21.600	18.513	2
2022-11-23	21.950	21.950	21.450	21.600	18.513	23,159
2022-11-22	22.300	22.350	21.700	22.000	18.856	12,374
2022-11-21	22.400	22.400	22.400	22.400	19.199	11
2022-11-18	22.500	22.500	22.000	22.050	18.899	36,686
2022-11-17	21.750	22.200	21.750	22.200	19.027	21,156
2022-11-16	21.750	21.750	21.300	21.350	18.299	27,352
2022-11-15	21.200	21.750	20.950	21.750	18.641	18,587
2022-11-14	21.750	21.750	20.750	21.150	18.127	33,665
2022-11-11	20.800	22.600	20.800	21.750	18.641	42,505
2022-11-10	21.550	21.550	20.250	20.800	17.827	33,006
2022-11-09	20.400	21.600	20.400	21.300	18.256	43,553
2022-11-08	19.950	20.350	19.700	20.150	17.270	21,066
2022-11-07	20.500	20.500	19.750	19.950	17.099	12,620
2022-11-04	20.250	20.550	20.150	20.200	17.313	15,012
2022-11-03	20.100	20.150	19.650	19.750	16.927	3,636

← NewerPage 16 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.