Powertech Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	16.800	17.250	16.800	17.100	17.100	173,000
2022-02-15	16.800	17.000	16.750	16.750	16.750	203,000
2022-02-14	17.750	17.750	16.800	16.800	16.800	321,000
2022-02-11	17.550	17.950	17.450	17.950	17.950	222,003
2022-02-10	17.700	17.900	17.500	17.700	17.700	128,000
2022-02-09	17.600	17.750	17.300	17.750	17.750	197,000
2022-02-08	17.400	17.550	17.400	17.450	17.450	189,000
2022-02-07	17.050	17.400	17.050	17.400	17.400	107,000
2022-01-26	16.900	17.400	16.900	17.050	17.050	166,000
2022-01-25	16.750	16.750	16.350	16.750	16.750	129,000
2022-01-24	16.950	16.950	15.700	16.800	16.800	307,160
2022-01-21	17.350	17.350	17.000	17.000	17.000	113,000
2022-01-20	17.450	17.450	17.200	17.450	17.450	137,050
2022-01-19	17.250	17.450	17.000	17.400	17.400	172,000
2022-01-18	17.300	17.450	17.250	17.450	17.450	300,000
2022-01-17	17.200	17.300	17.100	17.250	17.250	172,000
2022-01-14	17.400	17.450	16.800	17.150	17.150	337,000
2022-01-13	17.350	17.500	17.250	17.500	17.500	132,053
2022-01-12	16.950	17.250	16.950	17.250	17.250	169,200
2022-01-11	17.150	17.450	16.700	16.850	16.850	1,204,158
2022-01-10	17.000	17.200	16.800	17.050	17.050	484,020
2022-01-07	18.950	18.950	16.850	16.850	16.850	842,440
2022-01-06	19.100	19.100	18.650	18.650	18.650	174,000
2022-01-05	19.500	19.600	19.000	19.100	19.100	337,025
2022-01-04	19.500	19.750	19.200	19.750	19.750	308,100
2022-01-03	19.000	19.450	19.000	19.450	19.450	292,000
2021-12-30	18.900	19.200	18.800	19.050	19.050	292,363
2021-12-29	18.700	19.200	18.550	19.200	19.200	423,053
2021-12-28	19.100	19.100	18.700	18.700	18.700	229,240
2021-12-27	19.100	19.100	18.750	19.050	19.050	200,000
2021-12-24	19.100	19.350	18.600	18.950	18.950	347,000
2021-12-23	18.500	19.200	18.300	19.100	19.100	641,100
2021-12-22	18.350	18.500	18.200	18.450	18.450	240,150
2021-12-21	17.900	18.400	17.800	18.350	18.350	421,000
2021-12-20	18.200	18.250	17.600	17.800	17.800	271,008
2021-12-17	18.000	18.200	17.950	18.200	18.200	305,001
2021-12-16	18.450	18.600	18.000	18.100	18.100	387,230
2021-12-15	18.400	18.450	18.000	18.450	18.450	256,000
2021-12-14	18.500	18.600	18.000	18.300	18.300	334,000
2021-12-13	18.250	18.500	18.100	18.500	18.500	287,000
2021-12-10	18.250	18.450	17.950	18.200	18.200	220,400
2021-12-09	18.600	19.500	18.200	18.200	18.200	664,020
2021-12-08	18.200	18.500	18.000	18.500	18.500	291,000
2021-12-07	18.400	18.450	17.900	18.200	18.200	345,000
2021-12-06	17.800	18.250	17.700	18.250	18.250	316,000
2021-12-03	17.700	18.000	17.550	17.950	17.950	270,000
2021-12-02	18.500	18.600	17.700	17.700	17.700	489,280
2021-12-01	18.300	18.450	18.050	18.450	18.450	270,000
2021-11-30	18.300	18.600	17.900	18.200	18.200	638,113
2021-11-29	18.100	18.400	17.700	18.200	18.200	290,000
2021-11-26	18.800	19.000	18.250	18.250	18.250	278,000
2021-11-25	19.400	19.400	18.500	18.700	18.700	407,292
2021-11-24	18.550	20.250	18.550	19.150	19.150	929,000
2021-11-23	18.400	18.850	18.300	18.450	18.450	461,017
2021-11-22	18.000	18.400	18.000	18.400	18.400	146,000
2021-11-19	18.650	18.800	18.100	18.100	18.100	395,100
2021-11-18	18.550	18.800	18.050	18.700	18.700	517,001
2021-11-17	18.400	18.550	18.100	18.550	18.550	203,000
2021-11-16	18.450	18.650	18.100	18.350	18.350	315,500
2021-11-15	18.350	18.700	17.600	18.450	18.450	680,000

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-18	0.2300 TWD
2020-07-10	0.2742 TWD
2019-07-04	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.