Powertip Image Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 118.00 | 118.50 | 116.00 | 116.00 | 110.51 | 125,110 |
| 2025-07-25 | 119.50 | 119.50 | 117.00 | 117.00 | 111.46 | 111,600 |
| 2025-07-24 | 123.50 | 123.50 | 118.50 | 119.00 | 113.36 | 291,003 |
| 2025-07-23 | 118.00 | 121.00 | 118.00 | 120.00 | 114.32 | 371,249 |
| 2025-07-22 | 116.00 | 123.00 | 115.50 | 116.00 | 110.51 | 746,040 |
| 2025-07-21 | 116.00 | 119.00 | 115.00 | 116.50 | 110.98 | 147,010 |
| 2025-07-18 | 115.00 | 118.50 | 115.00 | 115.00 | 109.55 | 352,004 |
| 2025-07-17 | 113.00 | 115.00 | 113.00 | 114.00 | 108.60 | 101,225 |
| 2025-07-16 | 112.50 | 114.50 | 111.50 | 113.00 | 107.65 | 178,020 |
| 2025-07-15 | 113.50 | 113.50 | 112.50 | 112.50 | 107.17 | 117,174 |
| 2025-07-14 | 116.00 | 116.00 | 112.50 | 112.50 | 107.17 | 186,100 |
| 2025-07-11 | 114.50 | 120.00 | 114.50 | 116.00 | 110.51 | 429,200 |
| 2025-07-10 | 115.00 | 115.00 | 112.00 | 113.00 | 107.65 | 144,223 |
| 2025-07-09 | 110.50 | 115.00 | 110.50 | 115.00 | 109.55 | 172,108 |
| 2025-07-08 | 114.00 | 114.50 | 111.00 | 111.00 | 105.74 | 135,200 |
| 2025-07-07 | 114.00 | 115.50 | 111.50 | 113.50 | 108.12 | 131,431 |
| 2025-07-04 | 119.00 | 119.00 | 114.00 | 114.00 | 108.60 | 257,040 |
| 2025-07-03 | 120.00 | 120.50 | 118.00 | 118.00 | 112.41 | 219,100 |
| 2025-07-02 | 119.00 | 120.50 | 118.00 | 118.00 | 112.41 | 193,089 |
| 2025-07-01 | 118.00 | 120.00 | 118.00 | 118.50 | 112.89 | 143,272 |
| 2025-06-30 | 125.50 | 125.50 | 118.00 | 118.50 | 112.89 | 417,350 |
| 2025-06-27 | 121.00 | 129.00 | 118.50 | 125.50 | 119.56 | 612,446 |
| 2025-06-26 | 122.00 | 122.50 | 119.00 | 119.00 | 113.36 | 322,830 |
| 2025-06-25 | 117.00 | 125.00 | 117.00 | 124.50 | 118.60 | 534,902 |
| 2025-06-24 | 115.00 | 118.00 | 115.00 | 116.00 | 110.51 | 211,806 |
| 2025-06-23 | 110.50 | 115.00 | 110.50 | 114.00 | 108.60 | 269,413 |
| 2025-06-20 | 121.50 | 121.50 | 117.00 | 117.50 | 111.93 | 238,041 |
| 2025-06-19 | 124.50 | 126.00 | 120.50 | 121.50 | 115.74 | 526,405 |
| 2025-06-18 | 118.00 | 127.00 | 115.00 | 127.00 | 118.47 | 823,213 |
| 2025-06-17 | 117.50 | 119.00 | 115.00 | 116.00 | 108.21 | 274,400 |
| 2025-06-16 | 119.00 | 121.00 | 115.00 | 116.50 | 108.67 | 362,100 |
| 2025-06-13 | 123.00 | 125.00 | 121.50 | 122.00 | 113.80 | 377,014 |
| 2025-06-12 | 124.00 | 128.50 | 122.00 | 126.50 | 118.00 | 495,081 |
| 2025-06-11 | 128.00 | 135.00 | 121.00 | 128.00 | 119.40 | 1,026,502 |
| 2025-06-10 | 130.50 | 130.50 | 123.50 | 124.50 | 116.14 | 1,010,275 |
| 2025-06-09 | 122.50 | 131.00 | 119.50 | 131.00 | 122.20 | 1,537,828 |
| 2025-06-06 | 110.00 | 119.50 | 107.00 | 119.50 | 111.47 | 806,411 |
| 2025-06-05 | 115.50 | 115.50 | 109.00 | 109.00 | 101.68 | 507,230 |
| 2025-06-04 | 116.00 | 118.50 | 111.00 | 116.50 | 108.67 | 695,881 |
| 2025-06-03 | 121.50 | 123.00 | 113.00 | 114.00 | 106.34 | 783,290 |
| 2025-06-02 | 117.50 | 128.00 | 116.00 | 124.50 | 116.14 | 1,121,257 |
| 2025-05-29 | 121.00 | 121.00 | 113.00 | 121.00 | 112.87 | 1,382,050 |
| 2025-05-28 | 103.00 | 110.00 | 102.00 | 110.00 | 102.61 | 795,509 |
| 2025-05-27 | 102.50 | 103.50 | 96.000 | 100.00 | 93.282 | 581,355 |
| 2025-05-26 | 103.00 | 106.00 | 100.00 | 103.50 | 96.547 | 751,023 |
| 2025-05-23 | 94.600 | 107.00 | 94.600 | 107.00 | 99.812 | 200,295 |
| 2025-05-22 | 87.900 | 94.900 | 87.800 | 93.600 | 87.312 | 652,109 |
| 2025-05-21 | 88.500 | 89.500 | 87.600 | 88.400 | 82.462 | 796,416 |
| 2025-05-20 | 86.000 | 89.900 | 85.000 | 89.000 | 83.021 | 1,453,320 |
| 2025-05-19 | 101.00 | 101.00 | 96.700 | 97.000 | 90.484 | 131,005 |
| 2025-05-16 | 99.300 | 102.50 | 97.500 | 101.50 | 94.682 | 131,889 |
| 2025-05-15 | 97.100 | 103.00 | 94.800 | 99.300 | 92.630 | 211,882 |
| 2025-05-14 | 85.200 | 97.100 | 85.200 | 97.100 | 90.577 | 180,168 |
| 2025-05-13 | 85.300 | 87.500 | 85.000 | 87.500 | 81.622 | 77,715 |
| 2025-05-12 | 85.000 | 85.900 | 83.500 | 85.000 | 79.290 | 186,170 |
| 2025-05-09 | 89.500 | 89.500 | 81.300 | 84.200 | 78.544 | 251,747 |
| 2025-05-08 | 89.800 | 89.800 | 88.300 | 88.300 | 82.368 | 54,672 |
| 2025-05-07 | 90.000 | 90.400 | 87.400 | 88.000 | 82.089 | 58,904 |
| 2025-05-06 | 89.700 | 91.000 | 88.000 | 90.000 | 83.954 | 75,662 |
| 2025-05-05 | 94.000 | 94.000 | 88.300 | 89.900 | 83.861 | 233,898 |
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.