Powertip Image Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	28.050	29.450	26.050	28.050	19.335	228,790
2022-08-05	27.000	27.700	26.250	27.150	18.714	156,408
2022-08-04	25.000	26.200	24.300	26.200	18.060	53,089
2022-08-03	24.950	25.000	24.200	24.300	16.750	45,786
2022-08-02	25.100	25.100	23.800	24.650	16.991	117,268
2022-08-01	25.950	25.950	25.150	25.950	17.887	2,401
2022-07-29	25.950	25.950	25.200	25.900	17.853	9,907
2022-07-28	25.550	26.450	24.950	25.500	17.577	80,490
2022-07-27	25.950	26.000	25.300	25.500	17.577	42,326
2022-07-26	25.900	26.100	25.550	25.700	17.715	18,944
2022-07-25	26.300	26.550	25.500	26.300	18.128	39,739
2022-07-22	24.800	26.250	24.700	25.550	17.612	73,756
2022-07-21	24.100	24.600	23.900	24.450	16.853	161,967
2022-07-20	23.100	24.050	23.100	23.750	16.371	66,499
2022-07-19	22.900	23.000	21.950	22.800	15.716	46,031
2022-07-18	23.150	23.800	23.000	23.500	16.199	19,637
2022-07-15	22.350	23.150	21.800	22.800	15.716	56,700
2022-07-14	22.300	22.400	21.600	22.400	15.440	10,492
2022-07-13	22.000	22.250	21.400	22.250	15.337	16,900
2022-07-12	22.800	23.150	20.900	21.700	14.958	84,607
2022-07-11	23.700	24.000	23.300	23.400	16.130	51,552
2022-07-08	22.400	24.450	22.400	23.700	16.336	43,968
2022-07-07	22.700	23.150	21.650	23.150	15.957	43,427
2022-07-06	23.900	23.900	22.300	22.300	15.371	67,444
2022-07-05	24.000	24.000	23.000	23.900	16.474	41,550
2022-07-04	25.300	25.300	23.250	24.100	16.612	70,732
2022-07-01	25.850	26.800	24.700	25.150	17.336	72,020
2022-06-30	27.000	27.300	25.900	26.450	18.232	42,009
2022-06-29	27.650	27.650	27.000	27.000	18.611	1,419
2022-06-28	27.700	27.700	26.900	27.550	18.990	24,088
2022-06-27	27.700	27.700	27.350	27.500	18.956	6,132
2022-06-24	26.900	26.900	26.400	26.800	18.473	34,919
2022-06-23	27.300	27.300	26.350	26.350	18.163	35,705
2022-06-22	27.700	28.600	27.600	27.600	19.025	33,616
2022-06-21	26.900	27.850	25.900	27.850	19.197	21,815
2022-06-20	29.000	29.000	26.000	26.800	18.473	94,249
2022-06-17	28.000	29.000	27.900	29.000	19.990	37,251
2022-06-16	28.900	29.600	28.500	28.650	19.748	70,069
2022-06-15	30.100	30.150	28.900	29.200	20.128	84,617
2022-06-14	30.900	30.950	29.400	30.100	20.748	59,328
2022-06-13	30.950	30.950	30.250	30.900	21.299	52,039
2022-06-10	31.450	31.450	30.800	30.950	21.334	54,764
2022-06-09	30.700	31.500	30.450	31.000	21.368	48,903
2022-06-08	30.550	31.550	30.550	31.350	21.609	14,032
2022-06-07	31.650	31.650	30.550	31.450	21.678	2,522
2022-06-06	31.800	31.800	30.800	31.750	21.885	76,759
2022-06-02	31.950	31.950	31.050	31.750	21.885	7,192
2022-06-01	31.600	31.950	31.050	31.900	21.989	11,744
2022-05-31	32.150	32.150	31.500	31.500	21.713	35,106
2022-05-30	32.150	32.150	31.850	32.150	22.161	5,046
2022-05-27	32.100	32.150	31.850	31.850	21.954	21,474
2022-05-26	32.100	32.650	31.800	32.000	22.057	53,889
2022-05-25	32.500	32.650	32.050	32.650	22.506	18,083
2022-05-24	32.550	32.550	32.000	32.500	22.402	33,555
2022-05-23	32.550	32.550	32.000	32.550	22.437	17,978
2022-05-20	32.400	32.500	31.850	31.950	22.023	95,928
2022-05-19	32.400	32.400	31.450	31.900	21.989	18,333
2022-05-18	32.450	32.450	31.700	32.350	22.299	4,914
2022-05-17	32.000	32.000	31.300	32.000	22.057	10,931
2022-05-16	31.600	31.950	31.050	31.950	22.023	9,830

← NewerPage 18 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.