Princeton Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	37.650	38.250	37.050	37.400	40.900	7,102,070
2022-02-15	35.950	37.900	35.850	36.600	40.025	7,462,365
2022-02-14	36.500	36.550	35.550	35.650	38.986	2,994,175
2022-02-11	37.450	37.800	37.000	37.200	40.681	2,286,896
2022-02-10	37.950	38.250	37.200	37.550	41.064	5,566,823
2022-02-09	36.900	37.900	36.650	37.200	40.681	4,007,615
2022-02-08	36.000	38.500	36.000	36.800	40.244	8,683,463
2022-02-07	34.600	36.000	34.600	35.750	39.095	1,746,454
2022-01-26	35.000	35.800	34.500	34.500	37.728	2,363,215
2022-01-25	35.100	35.800	34.800	34.800	38.056	2,087,225
2022-01-24	34.800	36.300	34.000	35.550	38.877	3,596,737
2022-01-21	36.300	37.100	35.600	35.650	38.986	3,193,846
2022-01-20	37.350	37.800	36.550	36.800	40.244	3,655,307
2022-01-19	36.350	37.450	36.000	37.100	40.572	4,095,470
2022-01-18	36.650	38.400	36.300	36.850	40.298	11,894,170
2022-01-17	34.000	36.700	34.000	36.700	40.134	6,709,827
2022-01-14	34.300	34.500	33.100	33.400	36.525	2,818,464
2022-01-13	35.600	35.600	34.500	34.500	37.728	2,162,657
2022-01-12	36.200	36.800	35.200	35.200	38.494	2,180,405
2022-01-11	36.000	36.500	35.400	35.800	39.150	2,426,222
2022-01-10	35.550	37.000	35.550	36.000	39.369	2,806,928
2022-01-07	37.200	37.900	36.100	36.700	40.134	4,588,879
2022-01-06	36.950	37.950	36.100	37.500	41.009	4,530,309
2022-01-05	38.350	39.900	37.300	37.350	40.845	14,545,799
2022-01-04	38.800	41.000	38.000	38.250	41.829	36,423,512
2022-01-03	35.600	38.700	35.100	38.500	42.103	18,002,323
2021-12-30	36.550	36.600	35.300	35.400	38.713	3,962,357
2021-12-29	36.800	37.250	36.200	36.200	39.587	2,941,817
2021-12-28	37.850	37.900	36.350	36.600	40.025	4,194,862
2021-12-27	37.000	38.000	36.650	37.300	40.790	6,866,902
2021-12-24	36.350	37.300	36.100	36.800	40.244	7,812,898
2021-12-23	35.700	36.550	35.500	35.700	39.041	5,649,353
2021-12-22	35.900	36.300	35.200	35.200	38.494	4,478,838
2021-12-21	36.400	36.400	35.000	35.350	38.658	4,958,049
2021-12-20	36.000	36.500	35.050	35.750	39.095	4,306,678
2021-12-17	37.050	37.950	35.800	36.050	39.423	6,879,326
2021-12-16	37.500	38.600	37.000	37.200	40.681	10,602,078
2021-12-15	35.700	38.300	35.700	37.300	40.790	8,862,723
2021-12-14	39.000	39.700	36.300	36.650	40.080	14,221,888
2021-12-13	39.150	42.000	38.650	39.700	43.415	34,791,535
2021-12-10	37.800	38.950	37.600	38.200	41.775	17,482,292
2021-12-09	40.300	40.700	37.000	37.050	40.517	52,374,107
2021-12-08	37.750	39.400	37.250	39.400	43.087	37,357,084
2021-12-07	36.500	37.800	33.550	35.850	39.205	35,801,426
2021-12-06	31.600	34.750	31.000	34.750	38.002	4,428,255
2021-12-03	31.450	32.000	31.100	31.600	34.557	1,284,105
2021-12-02	31.850	32.450	30.900	30.900	33.792	2,056,166
2021-12-01	30.500	32.250	30.500	32.200	35.213	1,714,507
2021-11-30	30.950	31.800	30.950	31.250	34.174	1,253,045
2021-11-29	28.900	31.350	28.900	30.600	33.463	2,169,756
2021-11-26	32.000	32.350	30.600	30.950	33.846	2,596,608
2021-11-25	33.050	33.400	32.300	32.350	35.377	1,176,726
2021-11-24	32.800	33.200	32.650	32.900	35.979	1,230,859
2021-11-23	34.000	34.000	32.650	32.650	35.705	2,086,338
2021-11-22	34.000	34.450	33.500	33.700	36.854	1,793,487
2021-11-19	34.700	34.900	33.500	33.550	36.690	2,842,425
2021-11-18	34.500	35.500	33.650	34.100	37.291	3,925,085
2021-11-17	34.000	35.300	33.800	34.500	37.728	5,348,516
2021-11-16	35.100	36.100	33.400	33.400	36.525	9,585,088
2021-11-15	35.400	37.200	34.800	35.050	38.330	31,114,930

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

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-16	0.2461 TWD
2023-07-11	0.6398 TWD

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