Powertip Image Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	31.650	31.950	30.150	31.950	22.023	86,995
2022-02-11	31.550	31.950	30.450	31.700	21.851	114,018
2022-02-10	30.000	31.700	29.250	31.450	21.678	386,125
2022-02-09	28.600	29.100	28.600	28.900	19.921	369,520
2022-02-08	29.100	29.150	28.500	28.800	19.852	128,453
2022-02-07	29.100	29.450	28.600	29.000	19.990	39,612
2022-01-26	28.950	29.450	28.550	28.550	19.679	110,657
2022-01-25	29.400	29.700	28.550	29.100	20.059	91,149
2022-01-24	30.800	30.800	29.450	29.750	20.507	72,746
2022-01-21	30.300	31.000	30.150	30.250	20.851	50,345
2022-01-20	30.600	31.000	30.000	30.750	21.196	40,249
2022-01-19	31.000	31.150	30.600	30.850	21.265	84,941
2022-01-18	30.300	31.500	30.300	31.000	21.368	113,785
2022-01-17	30.400	31.000	29.850	30.150	20.782	65,919
2022-01-14	31.750	31.750	29.900	30.400	20.955	240,498
2022-01-13	33.150	33.150	31.350	31.750	21.885	191,316
2022-01-12	34.050	34.500	32.500	32.600	22.471	351,903
2022-01-11	34.850	35.000	34.250	34.500	23.781	70,932
2022-01-10	34.750	34.950	34.350	34.700	23.919	125,472
2022-01-07	35.200	35.550	34.850	35.200	24.263	27,173
2022-01-06	35.600	36.100	35.200	35.350	24.367	32,452
2022-01-05	36.150	36.150	35.000	36.100	24.884	9,593
2022-01-04	36.300	36.450	35.350	35.350	24.367	40,976
2022-01-03	36.050	36.450	36.050	36.250	24.987	111,986
2021-12-30	36.350	37.100	36.300	36.350	25.056	56,862
2021-12-29	37.100	37.700	36.800	36.950	25.469	47,927
2021-12-28	37.850	37.850	36.700	36.700	25.297	41,877
2021-12-27	36.700	37.250	36.700	37.150	25.607	136,708
2021-12-24	36.850	37.150	36.050	37.000	25.504	74,527
2021-12-23	37.050	37.400	36.550	37.150	25.607	249,336
2021-12-22	37.500	37.500	36.700	37.150	25.607	157,749
2021-12-21	37.200	38.100	37.100	37.150	25.607	133,574
2021-12-20	37.000	39.650	37.000	38.150	26.297	129,319
2021-12-17	37.100	37.950	37.100	37.350	25.745	52,001
2021-12-16	37.050	37.650	37.000	37.400	25.780	44,479
2021-12-15	37.000	38.150	37.000	37.850	26.090	128,717
2021-12-14	38.500	39.700	36.850	37.000	25.504	73,491
2021-12-13	40.550	40.550	38.850	39.000	26.883	157,870
2021-12-10	39.350	41.650	39.350	40.100	27.641	321,956
2021-12-09	36.850	40.000	36.850	40.000	27.572	256,765
2021-12-08	35.550	37.950	35.400	37.150	25.607	283,878
2021-12-07	34.500	35.500	34.500	35.350	24.367	231,741
2021-12-06	33.150	35.150	32.700	34.700	23.919	164,010
2021-12-03	32.350	33.100	32.350	33.100	22.816	72,504
2021-12-02	31.500	33.450	31.500	32.600	22.471	135,323
2021-12-01	31.850	31.850	31.450	31.500	21.713	13,778
2021-11-30	31.100	31.650	31.000	31.500	21.713	119,514
2021-11-29	30.500	31.600	30.400	31.000	21.368	53,077
2021-11-26	31.700	31.950	30.400	31.600	21.782	45,683
2021-11-25	32.000	32.150	31.800	32.100	22.126	40,197
2021-11-24	31.850	32.150	31.850	32.000	22.057	19,170
2021-11-23	33.050	33.550	32.050	32.800	22.609	106,696
2021-11-22	34.000	34.450	33.050	33.500	23.091	196,877
2021-11-19	32.200	34.100	31.850	33.300	22.954	202,464
2021-11-18	31.250	32.150	31.250	32.000	22.057	33,074
2021-11-17	31.000	32.750	31.000	32.100	22.126	64,029
2021-11-16	30.150	30.850	30.150	30.350	20.920	42,869
2021-11-15	30.100	30.300	29.900	30.000	20.679	71,660
2021-11-12	30.000	31.100	29.900	29.900	20.610	32,434
2021-11-11	30.100	30.500	29.800	30.450	20.989	50,705

← NewerPage 20 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.