Powertip Image Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 90.700 | 94.600 | 90.100 | 93.900 | 87.592 | 34,295 |
| 2025-04-30 | 96.200 | 96.200 | 90.000 | 90.800 | 84.701 | 214,124 |
| 2025-04-29 | 101.00 | 101.00 | 96.000 | 98.000 | 91.417 | 96,467 |
| 2025-04-28 | 101.00 | 103.00 | 99.000 | 100.50 | 93.749 | 72,621 |
| 2025-04-25 | 97.000 | 100.50 | 97.000 | 100.00 | 93.282 | 42,912 |
| 2025-04-24 | 99.000 | 99.000 | 96.300 | 96.500 | 90.018 | 26,630 |
| 2025-04-23 | 96.500 | 97.800 | 95.000 | 97.500 | 90.950 | 17,580 |
| 2025-04-22 | 96.800 | 96.800 | 93.200 | 95.500 | 89.085 | 5,042 |
| 2025-04-21 | 97.400 | 99.400 | 95.000 | 97.000 | 90.484 | 21,635 |
| 2025-04-18 | 97.700 | 99.900 | 97.100 | 99.700 | 93.003 | 1,658 |
| 2025-04-17 | 98.000 | 100.50 | 97.700 | 99.000 | 92.350 | 10,177 |
| 2025-04-16 | 102.00 | 102.50 | 99.400 | 100.50 | 93.749 | 14,980 |
| 2025-04-15 | 100.50 | 101.50 | 100.00 | 101.50 | 94.682 | 21,680 |
| 2025-04-14 | 99.900 | 103.00 | 99.000 | 100.50 | 93.749 | 80,313 |
| 2025-04-11 | 100.00 | 103.00 | 96.100 | 99.900 | 93.189 | 61,370 |
| 2025-04-10 | 90.700 | 104.50 | 90.700 | 104.00 | 97.014 | 48,350 |
| 2025-04-09 | 96.800 | 96.800 | 87.700 | 87.800 | 81.902 | 70,726 |
| 2025-04-08 | 94.200 | 96.500 | 94.100 | 96.300 | 89.831 | 23,788 |
| 2025-04-07 | 113.50 | 113.50 | 92.000 | 92.900 | 86.659 | 118,501 |
| 2025-04-02 | 116.00 | 119.00 | 116.00 | 116.00 | 108.21 | 17,302 |
| 2025-04-01 | 116.00 | 117.00 | 116.00 | 117.00 | 109.14 | 6,867 |
| 2025-03-31 | 121.00 | 121.00 | 115.00 | 116.00 | 108.21 | 26,930 |
| 2025-03-28 | 123.00 | 123.00 | 120.50 | 122.00 | 113.80 | 2,469 |
| 2025-03-27 | 125.00 | 125.00 | 120.50 | 123.00 | 114.74 | 11,285 |
| 2025-03-26 | 124.00 | 125.00 | 123.50 | 125.00 | 116.60 | 2,171 |
| 2025-03-25 | 122.00 | 124.50 | 122.00 | 124.00 | 115.67 | 10,208 |
| 2025-03-24 | 123.50 | 123.50 | 121.00 | 122.00 | 113.80 | 23,357 |
| 2025-03-21 | 128.00 | 128.00 | 122.50 | 123.50 | 115.20 | 45,119 |
| 2025-03-20 | 125.50 | 127.50 | 125.50 | 127.50 | 118.94 | 10,524 |
| 2025-03-19 | 129.00 | 129.00 | 124.50 | 125.50 | 117.07 | 11,038 |
| 2025-03-18 | 130.50 | 130.50 | 127.50 | 129.00 | 120.33 | 10,195 |
| 2025-03-17 | 129.50 | 130.00 | 127.00 | 129.00 | 120.33 | 2,049 |
| 2025-03-14 | 130.50 | 130.50 | 127.00 | 129.00 | 120.33 | 12,468 |
| 2025-03-13 | 133.00 | 133.00 | 128.50 | 130.50 | 121.73 | 11,866 |
| 2025-03-12 | 130.00 | 132.00 | 129.50 | 132.00 | 123.13 | 66,732 |
| 2025-03-11 | 130.50 | 130.50 | 128.00 | 128.50 | 119.87 | 28,456 |
| 2025-03-10 | 135.50 | 135.50 | 129.50 | 131.00 | 122.20 | 88,193 |
| 2025-03-07 | 139.50 | 139.50 | 135.00 | 135.00 | 125.93 | 35,821 |
| 2025-03-06 | 141.00 | 141.00 | 138.50 | 139.50 | 130.13 | 34,230 |
| 2025-03-05 | 140.50 | 140.50 | 138.50 | 140.00 | 130.60 | 14,634 |
| 2025-03-04 | 143.50 | 143.50 | 139.00 | 140.50 | 131.06 | 12,622 |
| 2025-03-03 | 144.00 | 146.00 | 141.50 | 141.50 | 131.99 | 27,569 |
| 2025-02-27 | 143.00 | 145.00 | 141.00 | 144.00 | 134.33 | 18,451 |
| 2025-02-26 | 142.00 | 143.00 | 140.50 | 142.50 | 132.93 | 15,093 |
| 2025-02-25 | 147.00 | 147.00 | 136.50 | 141.50 | 131.99 | 22,703 |
| 2025-02-24 | 141.50 | 150.50 | 141.00 | 146.50 | 136.66 | 96,236 |
| 2025-02-21 | 141.00 | 141.50 | 140.00 | 141.50 | 131.99 | 6,693 |
| 2025-02-20 | 141.00 | 141.00 | 140.00 | 140.50 | 131.06 | 12,217 |
| 2025-02-19 | 138.00 | 141.00 | 137.00 | 140.50 | 131.06 | 9,129 |
| 2025-02-18 | 140.00 | 140.00 | 137.00 | 138.00 | 128.73 | 8,170 |
| 2025-02-17 | 139.50 | 140.00 | 137.50 | 139.50 | 130.13 | 870 |
| 2025-02-14 | 140.50 | 140.50 | 137.50 | 139.50 | 130.13 | 19,226 |
| 2025-02-13 | 142.00 | 142.00 | 139.00 | 140.50 | 131.06 | 32,237 |
| 2025-02-12 | 140.00 | 145.00 | 139.50 | 141.00 | 131.53 | 19,598 |
| 2025-02-11 | 142.50 | 143.50 | 136.00 | 142.50 | 132.93 | 23,385 |
| 2025-02-10 | 136.00 | 147.50 | 135.50 | 144.00 | 134.33 | 111,051 |
| 2025-02-07 | 133.50 | 135.50 | 132.50 | 133.50 | 124.53 | 66,457 |
| 2025-02-06 | 132.50 | 135.00 | 132.50 | 133.50 | 124.53 | 9,389 |
| 2025-02-05 | 130.50 | 135.00 | 130.00 | 131.00 | 122.20 | 15,305 |
| 2025-02-04 | 126.50 | 130.00 | 126.00 | 130.00 | 121.27 | 19,552 |
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.