Powertip Image Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.600	20.050	19.350	20.050	17.184	5,041
2022-11-01	19.600	19.700	19.200	19.700	16.884	12,004
2022-10-31	19.500	19.600	19.500	19.600	16.799	13,042
2022-10-28	19.500	19.500	19.400	19.450	16.670	2,002
2022-10-27	19.400	20.150	19.000	19.300	16.542	114,352
2022-10-26	20.250	20.250	19.400	19.400	16.627	1,047
2022-10-25	21.050	21.200	19.500	19.600	16.799	74,729
2022-10-24	21.000	21.200	20.600	20.600	17.656	9,874
2022-10-21	21.050	21.050	20.550	21.050	18.042	2,199
2022-10-20	21.800	21.800	20.600	20.600	17.656	17,990
2022-10-19	20.900	21.850	20.900	21.800	18.684	33,427
2022-10-18	20.400	20.900	20.050	20.900	17.913	7,101
2022-10-17	20.750	20.750	19.950	20.500	17.570	25,047
2022-10-14	19.950	20.900	19.950	20.900	17.913	23,813
2022-10-13	21.400	21.400	19.600	19.950	17.099	78,780
2022-10-12	21.400	21.500	21.000	21.200	18.170	31,865
2022-10-11	21.950	21.950	21.400	21.750	18.641	75,069
2022-10-07	21.400	22.000	21.400	21.950	18.813	7,183
2022-10-06	21.400	22.050	21.350	22.000	18.856	4,108
2022-10-05	22.100	22.100	21.400	21.500	18.427	42,641
2022-10-04	22.850	22.850	21.400	22.100	18.941	104,715
2022-10-03	22.450	22.900	22.000	22.850	19.584	27,958
2022-09-30	22.700	22.700	21.700	22.450	19.241	70,437
2022-09-29	23.000	23.100	22.500	23.100	19.799	14,004
2022-09-28	24.100	24.100	22.200	22.950	19.670	100,057
2022-09-27	23.900	24.100	23.400	24.100	20.656	3,016
2022-09-26	24.950	25.000	23.400	23.850	20.441	60,517
2022-09-23	24.600	25.000	24.500	25.000	21.427	27,251
2022-09-22	25.050	25.050	25.050	25.050	21.470	0
2022-09-21	25.050	25.050	25.050	25.050	21.470	0
2022-09-20	25.050	25.050	25.050	25.050	21.470	0
2022-09-19	25.050	25.050	25.050	25.050	21.470	0
2022-09-16	25.600	25.600	24.300	25.050	21.470	41,011
2022-09-15	25.450	25.800	24.950	25.750	22.070	34,609
2022-09-14	24.300	25.700	23.900	25.100	21.513	62,073
2022-09-13	25.200	25.200	24.200	25.000	21.427	16,507
2022-09-12	25.050	25.250	24.200	25.200	21.598	12,208
2022-09-08	24.550	24.950	24.000	24.950	21.384	26,225
2022-09-07	24.850	25.300	24.150	24.550	21.041	43,646
2022-09-06	25.500	25.550	24.900	25.000	21.427	28,504
2022-09-05	25.900	25.900	24.850	25.200	21.598	35,609
2022-09-02	25.900	25.900	24.900	25.200	21.598	110,846
2022-09-01	26.600	26.600	25.350	25.600	21.941	66,011
2022-08-31	26.800	26.900	26.150	26.200	22.455	46,729
2022-08-30	25.100	26.750	25.100	26.750	22.927	62,776
2022-08-29	26.000	26.000	24.500	25.100	21.513	102,422
2022-08-26	26.500	26.500	25.100	25.950	22.241	58,136
2022-08-25	27.400	27.400	26.200	26.550	22.755	126,560
2022-08-24	27.500	28.000	26.750	27.250	23.355	97,182
2022-08-23	26.200	28.100	26.200	27.850	23.870	316,611
2022-08-22	34.650	34.850	32.100	32.600	22.471	274,933
2022-08-19	32.800	34.650	32.450	34.400	23.712	511,739
2022-08-18	32.600	32.700	32.000	32.650	22.506	188,143
2022-08-17	33.000	33.100	32.050	32.450	22.368	91,728
2022-08-16	32.200	32.950	31.400	32.900	22.678	155,535
2022-08-15	32.000	32.200	31.000	32.150	22.161	57,329
2022-08-12	32.000	32.000	30.500	30.950	21.334	59,477
2022-08-11	31.800	32.450	31.350	31.900	21.989	223,126
2022-08-10	31.000	33.050	30.000	32.400	22.333	188,867
2022-08-09	28.250	30.750	27.100	30.700	21.161	165,152

← NewerPage 17 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.