Powertip Image Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 121.00 | 127.50 | 121.00 | 126.00 | 117.54 | 26,265 |
| 2025-01-22 | 120.00 | 121.00 | 120.00 | 121.00 | 112.87 | 2,287 |
| 2025-01-21 | 120.50 | 121.00 | 119.50 | 120.00 | 111.94 | 13,349 |
| 2025-01-20 | 123.50 | 124.00 | 121.50 | 122.00 | 113.80 | 11,444 |
| 2025-01-17 | 123.50 | 123.50 | 123.00 | 123.50 | 115.20 | 1,245 |
| 2025-01-16 | 121.50 | 125.00 | 120.00 | 123.50 | 115.20 | 43,686 |
| 2025-01-15 | 125.50 | 127.00 | 119.50 | 119.50 | 111.47 | 101,099 |
| 2025-01-14 | 128.00 | 128.00 | 125.50 | 127.00 | 118.47 | 12,122 |
| 2025-01-13 | 130.50 | 130.50 | 126.00 | 128.00 | 119.40 | 10,195 |
| 2025-01-10 | 131.50 | 131.50 | 130.50 | 131.00 | 122.20 | 2,802 |
| 2025-01-09 | 132.00 | 132.00 | 130.50 | 131.50 | 122.67 | 26,718 |
| 2025-01-08 | 130.50 | 131.50 | 130.00 | 131.50 | 122.67 | 11,235 |
| 2025-01-07 | 131.50 | 132.50 | 130.50 | 131.50 | 122.67 | 23,096 |
| 2025-01-06 | 131.00 | 132.50 | 130.50 | 132.00 | 123.13 | 5,735 |
| 2025-01-03 | 131.50 | 131.50 | 129.50 | 129.50 | 120.80 | 13,429 |
| 2025-01-02 | 131.50 | 132.00 | 130.50 | 131.50 | 122.67 | 8,325 |
| 2024-12-31 | 132.50 | 132.50 | 130.50 | 131.50 | 122.67 | 30,920 |
| 2024-12-30 | 132.50 | 132.50 | 130.50 | 132.50 | 123.60 | 3,119 |
| 2024-12-27 | 129.50 | 132.50 | 129.00 | 132.50 | 123.60 | 29,048 |
| 2024-12-26 | 133.50 | 135.00 | 129.50 | 131.00 | 122.20 | 27,980 |
| 2024-12-25 | 131.50 | 134.50 | 130.50 | 133.50 | 124.53 | 46,094 |
| 2024-12-24 | 133.00 | 133.00 | 131.50 | 131.50 | 122.67 | 4,604 |
| 2024-12-23 | 129.50 | 134.50 | 129.50 | 132.50 | 123.60 | 53,651 |
| 2024-12-20 | 133.00 | 133.50 | 128.00 | 129.50 | 120.80 | 56,837 |
| 2024-12-19 | 135.00 | 136.00 | 128.00 | 134.00 | 125.00 | 114,187 |
| 2024-12-18 | 118.00 | 130.50 | 117.50 | 128.50 | 119.87 | 116,602 |
| 2024-12-17 | 117.00 | 120.00 | 117.00 | 119.00 | 111.01 | 56,063 |
| 2024-12-16 | 117.50 | 118.50 | 115.00 | 117.00 | 109.14 | 35,037 |
| 2024-12-13 | 116.00 | 118.00 | 115.00 | 117.50 | 109.61 | 40,297 |
| 2024-12-12 | 114.50 | 120.00 | 114.50 | 119.00 | 111.01 | 84,242 |
| 2024-12-11 | 115.00 | 116.50 | 112.00 | 114.50 | 106.81 | 53,993 |
| 2024-12-10 | 103.50 | 115.50 | 103.00 | 115.00 | 107.27 | 231,550 |
| 2024-12-09 | 105.50 | 105.50 | 100.50 | 102.50 | 95.615 | 23,263 |
| 2024-12-06 | 102.50 | 105.50 | 102.00 | 105.00 | 97.947 | 60,007 |
| 2024-12-05 | 102.50 | 103.50 | 102.00 | 103.00 | 96.081 | 26,103 |
| 2024-12-04 | 102.00 | 103.50 | 101.00 | 103.50 | 96.547 | 26,039 |
| 2024-12-03 | 101.00 | 102.00 | 100.00 | 101.00 | 94.215 | 5,010 |
| 2024-12-02 | 98.800 | 103.00 | 98.800 | 102.00 | 95.148 | 41,755 |
| 2024-11-29 | 99.200 | 100.50 | 98.700 | 100.00 | 93.282 | 15,274 |
| 2024-11-28 | 101.00 | 102.50 | 96.900 | 99.000 | 92.350 | 32,447 |
| 2024-11-27 | 104.50 | 104.50 | 103.00 | 103.50 | 96.547 | 11,307 |
| 2024-11-26 | 104.50 | 104.50 | 103.00 | 104.00 | 97.014 | 19,026 |
| 2024-11-25 | 103.50 | 106.50 | 101.50 | 104.00 | 97.014 | 17,377 |
| 2024-11-22 | 103.50 | 104.00 | 100.00 | 102.50 | 95.615 | 33,489 |
| 2024-11-21 | 103.50 | 103.50 | 102.50 | 103.50 | 96.547 | 92 |
| 2024-11-20 | 104.00 | 104.00 | 104.00 | 104.00 | 97.014 | 0 |
| 2024-11-19 | 104.50 | 104.50 | 102.50 | 104.00 | 97.014 | 16,580 |
| 2024-11-18 | 106.00 | 106.50 | 103.00 | 103.50 | 96.547 | 28,632 |
| 2024-11-15 | 105.50 | 108.50 | 105.00 | 107.50 | 100.28 | 37,424 |
| 2024-11-14 | 108.00 | 109.50 | 105.00 | 106.00 | 98.879 | 25,117 |
| 2024-11-13 | 106.50 | 110.00 | 106.00 | 107.00 | 99.812 | 26,509 |
| 2024-11-12 | 106.50 | 107.50 | 105.50 | 106.00 | 98.879 | 14,430 |
| 2024-11-11 | 107.00 | 107.50 | 105.50 | 106.50 | 99.346 | 22,227 |
| 2024-11-08 | 108.50 | 109.00 | 104.00 | 107.00 | 99.812 | 81,912 |
| 2024-11-07 | 106.00 | 110.00 | 105.00 | 109.00 | 101.68 | 49,570 |
| 2024-11-06 | 103.50 | 105.50 | 102.00 | 105.50 | 98.413 | 29,781 |
| 2024-11-05 | 101.50 | 102.00 | 100.00 | 101.00 | 94.215 | 11,277 |
| 2024-11-04 | 102.50 | 102.50 | 100.00 | 102.00 | 95.148 | 19,110 |
| 2024-11-01 | 100.00 | 102.50 | 98.000 | 102.50 | 95.615 | 67,017 |
| 2024-10-30 | 103.50 | 103.50 | 99.900 | 101.50 | 94.682 | 29,626 |
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.