Powertip Image Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	88.200	88.900	87.600	87.900	83.736	67,250
2026-04-27	90.200	90.200	87.600	88.200	84.022	81,000
2026-04-24	90.100	91.500	89.900	90.000	85.737	90,000
2026-04-23	93.600	93.600	88.000	89.900	85.642	155,005
2026-04-22	95.900	95.900	93.300	93.300	88.881	62,110
2026-04-21	95.400	98.000	94.100	94.400	89.928	75,200
2026-04-20	93.300	95.800	93.300	95.400	90.881	56,000
2026-04-17	96.400	96.500	93.100	93.200	88.785	55,022
2026-04-16	94.200	96.800	94.200	95.100	90.595	102,001
2026-04-15	95.800	98.000	93.500	94.000	89.547	80,022
2026-04-14	91.000	96.100	90.600	94.000	89.547	108,000
2026-04-13	91.000	92.000	88.600	89.600	85.356	89,050
2026-04-10	88.300	89.900	87.700	88.000	83.832	45,050
2026-04-09	87.700	88.500	87.000	87.500	83.355	35,001
2026-04-08	86.800	88.000	86.800	87.500	83.355	29,013
2026-04-07	85.400	86.800	85.100	86.800	82.688	18,002
2026-04-02	88.400	88.400	84.500	85.900	81.831	32,000
2026-04-01	89.300	89.300	86.100	86.100	82.022	32,007
2026-03-31	87.600	87.700	85.200	85.200	81.164	51,100
2026-03-30	90.400	90.400	90.400	90.400	86.118	1,100
2026-03-27	89.500	90.500	89.500	90.500	86.213	10,000
2026-03-26	90.400	91.000	89.500	89.500	85.261	39,015
2026-03-25	89.800	90.900	89.600	90.300	86.023	18,000
2026-03-24	90.300	91.200	89.600	89.600	85.356	61,000
2026-03-23	88.200	92.000	88.200	89.900	85.642	66,001
2026-03-20	98.800	103.50	94.500	94.500	90.024	636,002
2026-03-19	92.400	95.000	90.900	94.300	89.833	94,011
2026-03-18	92.300	92.800	91.700	91.700	87.356	34,000
2026-03-17	91.900	92.800	91.500	92.200	87.833	31,001
2026-03-16	89.300	92.300	89.000	91.300	86.975	87,000
2026-03-13	88.800	89.300	87.600	89.300	85.070	17,000
2026-03-12	87.600	89.500	87.500	88.900	84.689	47,499
2026-03-11	85.900	88.200	85.500	87.800	83.641	55,001
2026-03-10	85.300	86.500	85.000	85.900	81.831	36,000
2026-03-09	87.000	87.000	83.600	83.900	79.926	59,000
2026-03-06	84.500	87.800	84.500	87.700	83.546	46,000
2026-03-05	83.800	87.300	83.700	85.200	81.164	41,035
2026-03-04	85.800	85.800	83.600	83.600	79.640	51,047
2026-03-03	89.000	90.500	87.700	88.000	83.832	44,001
2026-03-02	89.000	89.500	88.500	88.500	84.308	11,000
2026-02-26	88.800	90.000	88.600	89.900	85.642	54,000
2026-02-25	87.900	88.900	87.400	88.900	84.689	37,043
2026-02-24	86.500	87.700	86.400	87.400	83.260	98,101
2026-02-23	87.000	87.800	85.400	86.500	82.403	79,000
2026-02-11	87.100	87.900	86.100	86.700	82.593	71,122
2026-02-10	91.400	91.400	86.700	87.100	82.974	100,033
2026-02-09	88.800	91.700	86.600	90.200	85.927	162,075
2026-02-06	87.800	87.800	84.500	84.700	80.688	26,100
2026-02-05	86.500	88.000	86.500	86.600	82.498	30,000
2026-02-04	86.000	86.900	85.000	86.900	82.784	25,000
2026-02-03	84.500	87.400	84.400	84.700	80.688	27,025
2026-02-02	85.000	86.000	84.100	84.300	80.307	36,100
2026-01-30	88.000	88.000	85.900	86.200	82.117	66,001
2026-01-29	89.600	90.000	87.800	88.000	83.832	54,000
2026-01-28	89.200	90.500	88.100	89.600	85.356	25,000
2026-01-27	90.400	90.400	89.600	89.600	85.356	52,000
2026-01-26	90.600	90.600	89.600	90.400	86.118	31,000
2026-01-23	88.500	90.500	88.500	90.500	86.213	61,200
2026-01-22	87.200	89.200	87.200	88.500	84.308	47,000
2026-01-21	88.700	88.700	87.100	87.200	83.070	40,165

← NewerPage 3 of 21 · 1,219 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.