Powertip Image Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	31.150	31.650	30.400	31.500	21.713	33,193
2022-05-12	31.100	32.400	31.100	31.650	21.816	85,808
2022-05-11	31.150	31.200	30.000	31.150	21.472	73,345
2022-05-10	30.700	31.200	30.250	31.100	21.437	55,861
2022-05-09	31.800	31.800	30.300	30.750	21.196	23,969
2022-05-06	31.800	31.800	31.000	31.600	21.782	4,201
2022-05-05	32.100	32.700	31.300	31.300	21.575	39,258
2022-05-04	32.100	32.100	31.500	32.100	22.126	14,931
2022-05-03	32.150	32.800	32.100	32.150	22.161	1,556
2022-04-29	32.350	32.650	31.550	32.550	22.437	18,457
2022-04-28	30.950	32.350	30.800	32.350	22.299	24,208
2022-04-27	30.900	30.950	30.050	30.350	20.920	30,081
2022-04-26	30.500	30.850	30.400	30.850	21.265	36,171
2022-04-25	30.900	31.550	29.500	30.450	20.989	117,914
2022-04-22	31.800	31.800	30.950	31.550	21.747	20,617
2022-04-21	32.250	32.250	30.950	30.950	21.334	89,359
2022-04-20	33.150	33.150	31.500	32.250	22.230	80,777
2022-04-19	35.900	36.000	30.000	33.150	22.850	367,285
2022-04-18	37.150	37.150	35.850	36.350	25.056	52,928
2022-04-15	37.150	37.150	36.700	37.050	25.538	54,833
2022-04-14	36.950	37.450	36.600	37.000	25.504	68,502
2022-04-13	36.600	37.150	36.100	36.500	25.159	42,182
2022-04-12	37.000	37.000	35.550	36.000	24.815	180,693
2022-04-11	37.150	39.000	35.800	36.400	25.090	373,332
2022-04-08	36.400	37.100	36.400	37.100	25.573	18,035
2022-04-07	37.950	37.950	36.000	36.200	24.953	121,563
2022-04-06	38.000	38.150	37.000	37.850	26.090	47,336
2022-04-01	37.800	37.800	37.050	37.700	25.986	22,556
2022-03-31	38.000	38.000	36.900	37.900	26.124	36,806
2022-03-30	37.650	37.750	36.900	37.750	26.021	29,842
2022-03-29	37.050	37.950	36.900	37.900	26.124	13,253
2022-03-28	36.800	37.050	35.750	36.900	25.435	64,803
2022-03-25	39.000	39.000	35.650	36.500	25.159	260,312
2022-03-24	39.050	39.100	37.600	38.000	26.193	133,188
2022-03-23	38.500	40.950	37.850	38.900	26.814	446,988
2022-03-22	37.350	38.150	35.600	38.000	26.193	423,789
2022-03-21	34.900	36.250	32.000	36.100	24.884	562,904
2022-03-18	30.300	33.050	30.300	31.000	21.368	69,759
2022-03-17	29.750	31.000	29.750	31.000	21.368	14,383
2022-03-16	30.200	30.600	29.750	30.550	21.058	39,549
2022-03-15	29.950	30.800	29.800	30.100	20.748	67,465
2022-03-14	30.800	31.600	29.950	29.950	20.644	85,677
2022-03-11	31.500	31.650	30.700	31.150	21.472	31,640
2022-03-10	32.500	32.500	31.850	32.100	22.126	108,197
2022-03-09	32.000	32.650	31.900	32.100	22.126	27,225
2022-03-08	32.200	33.000	32.200	32.600	22.471	52,489
2022-03-07	33.650	33.650	32.850	33.000	22.747	16,777
2022-03-04	33.000	33.550	33.000	33.550	23.126	25,871
2022-03-03	33.800	34.300	33.500	33.750	23.264	73,661
2022-03-02	34.650	34.650	33.900	34.350	23.677	52,992
2022-03-01	34.800	34.800	33.750	34.600	23.850	26,911
2022-02-25	33.650	34.800	33.500	34.750	23.953	86,440
2022-02-24	33.500	33.650	32.900	33.650	23.195	205,209
2022-02-23	32.200	34.300	32.200	34.100	23.505	221,795
2022-02-22	32.100	33.600	32.050	33.100	22.816	112,905
2022-02-21	32.000	32.100	31.450	31.950	22.023	44,936
2022-02-18	31.000	32.200	30.850	32.000	22.057	79,443
2022-02-17	33.700	33.750	31.600	31.900	21.989	143,451
2022-02-16	33.850	34.000	32.850	33.500	23.091	70,768
2022-02-15	32.000	33.150	31.600	33.150	22.850	215,380

← NewerPage 19 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.