Powertip Image Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	103.00	104.50	101.00	102.00	95.148	91,954
2024-10-28	107.00	109.50	99.800	103.50	96.547	70,601
2024-10-25	110.00	111.00	105.50	109.50	102.14	90,619
2024-10-24	103.00	115.00	103.00	110.50	103.08	74,356
2024-10-23	104.00	104.50	100.50	103.00	96.081	26,206
2024-10-22	106.00	107.50	102.50	104.00	97.014	19,825
2024-10-21	101.50	108.50	101.00	107.00	99.812	107,753
2024-10-18	100.50	104.00	98.900	101.50	94.682	89,429
2024-10-17	97.000	100.50	96.000	100.50	93.749	55,907
2024-10-16	94.000	95.000	93.800	94.900	88.525	52,130
2024-10-15	95.300	95.300	93.500	94.200	87.872	21,416
2024-10-14	92.200	95.300	92.000	95.000	88.618	98,396
2024-10-11	91.000	92.500	90.400	92.400	86.193	34,097
2024-10-09	89.200	89.400	89.000	89.200	83.208	17,502
2024-10-08	89.300	89.300	88.500	89.300	83.301	8,003
2024-10-07	89.300	89.800	89.000	89.000	83.021	23,536
2024-10-04	89.000	89.700	88.100	89.300	83.301	12,003
2024-10-01	89.100	90.000	89.000	90.000	83.954	28,507
2024-09-30	89.900	90.100	89.100	90.100	84.048	11,009
2024-09-27	89.400	89.900	89.000	89.300	83.301	28,105
2024-09-26	89.400	90.500	88.100	89.000	83.021	23,207
2024-09-25	91.000	91.000	89.000	89.400	83.395	22,020
2024-09-24	90.900	91.300	90.100	90.100	84.048	24,527
2024-09-23	90.700	91.900	90.000	90.900	84.794	17,740
2024-09-20	89.300	92.600	88.400	90.700	84.607	95,450
2024-09-19	89.000	89.300	87.800	89.300	83.301	18,047
2024-09-18	89.300	89.300	87.800	88.800	82.835	10,524
2024-09-16	87.000	89.300	87.000	89.100	83.115	19,665
2024-09-13	87.500	88.200	86.900	88.200	82.275	18,183
2024-09-12	88.800	88.800	87.000	87.300	81.436	11,002
2024-09-11	86.300	87.900	86.200	87.800	81.902	23,206
2024-09-10	86.000	86.100	85.100	85.900	80.130	9,003
2024-09-09	85.000	85.900	85.000	85.900	80.130	1,002
2024-09-06	86.300	86.400	85.300	85.500	79.757	3,123
2024-09-05	86.800	86.800	85.800	86.000	80.223	10,302
2024-09-04	87.700	88.000	84.200	86.800	80.969	25,206
2024-09-03	88.000	88.900	87.800	88.400	82.462	35,220
2024-09-02	89.200	89.800	87.800	89.500	83.488	9,686
2024-08-30	90.200	90.300	88.700	89.200	83.208	29,414
2024-08-29	84.800	90.200	84.800	90.200	84.141	120,429
2024-08-28	84.900	85.000	84.700	84.700	79.010	10,001
2024-08-27	85.000	85.000	84.300	85.000	79.290	6,203
2024-08-26	83.800	85.000	83.800	84.900	79.197	4,254
2024-08-23	85.000	85.200	83.500	85.200	79.477	16,702
2024-08-22	85.300	85.300	84.400	85.000	79.290	33,274
2024-08-21	84.800	85.200	84.700	85.200	79.477	19,004
2024-08-20	85.700	85.700	84.900	85.300	79.570	56,007
2024-08-19	85.400	85.900	84.700	85.500	79.757	9,191
2024-08-16	85.000	86.200	84.800	85.100	79.383	56,019
2024-08-15	84.300	84.900	84.000	84.800	79.104	86,606
2024-08-14	84.300	85.300	84.000	84.900	79.197	52,783
2024-08-13	83.900	85.300	83.400	83.700	78.077	60,257
2024-08-12	82.600	84.000	82.600	83.800	78.171	65,685
2024-08-09	82.500	83.300	81.900	83.300	77.704	30,979
2024-08-08	82.900	83.500	82.700	83.000	77.424	38,028
2024-08-07	79.100	83.700	79.100	83.500	77.891	70,016
2024-08-06	76.000	79.300	75.700	79.100	73.786	42,011
2024-08-05	80.700	80.700	74.100	75.200	70.148	75,407
2024-08-02	81.000	82.300	80.700	81.300	75.839	47,503
2024-08-01	81.500	82.700	81.500	82.400	76.865	18,003

← NewerPage 9 of 21 · 1,215 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.