Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.950	11.000	10.750	10.900	10.900	245,384
2026-10-21	11.300	11.500	10.850	10.850	10.850	916,568
2026-10-20	10.300	11.300	10.300	11.300	11.300	985,344
2026-10-19	10.100	10.300	9.970	10.300	10.300	366,627
2026-10-15	10.510	10.510	10.510	10.510	10.510	0
2026-10-14	10.510	10.510	10.510	10.510	10.510	0
2026-10-13	10.510	10.510	10.510	10.510	10.510	0
2026-10-12	10.510	10.510	10.510	10.510	10.510	0
2026-10-08	10.510	10.510	10.510	10.510	10.510	0
2026-10-07	10.510	10.510	10.510	10.510	10.510	0
2026-10-06	10.459	10.561	10.459	10.510	10.310	190,769
2026-10-05	10.408	10.612	10.408	10.459	10.260	305,879
2026-10-02	10.250	10.300	10.200	10.200	10.210	234,104
2026-10-01	10.350	10.400	10.250	10.250	10.260	180,746
2026-09-30	10.250	10.350	10.250	10.300	10.310	196,495
2026-09-29	10.200	10.300	10.200	10.200	10.210	171,505
2026-09-24	10.200	10.450	10.200	10.350	10.360	225,241
2026-09-23	10.400	10.450	10.300	10.350	10.360	156,217
2026-09-22	10.450	10.500	10.250	10.350	10.360	291,354
2026-09-21	10.200	10.400	10.200	10.300	10.310	162,018
2026-09-18	10.250	10.350	10.150	10.300	10.310	158,195
2026-09-17	10.050	10.250	10.000	10.250	10.260	191,929
2026-09-16	9.980	10.200	9.960	10.000	10.010	113,095
2026-09-15	10.050	10.050	9.970	9.980	9.990	138,276
2026-09-14	10.150	10.150	9.930	10.050	10.060	174,136
2026-09-11	10.250	10.250	10.050	10.050	10.060	339,617
2026-09-10	10.300	10.450	10.150	10.400	10.410	151,694
2026-09-09	10.300	10.300	10.200	10.200	10.210	74,576
2026-09-08	10.200	10.300	10.200	10.200	10.210	155,384
2026-09-07	10.200	10.450	10.200	10.200	10.210	192,050
2026-09-04	10.300	10.300	10.150	10.200	10.210	335,169
2026-09-03	10.400	10.450	10.250	10.300	10.310	322,544
2026-09-02	10.400	10.450	10.350	10.400	10.410	194,069
2026-09-01	10.500	10.600	10.350	10.450	10.460	496,605
2026-08-31	10.600	10.650	10.400	10.500	10.510	526,271
2026-08-28	11.100	11.100	10.750	10.800	10.811	397,007
2026-08-27	10.750	11.300	10.700	10.950	10.961	421,487
2026-08-26	10.550	10.850	10.550	10.700	10.711	142,562
2026-08-25	10.550	10.550	10.400	10.500	10.510	205,574
2026-08-24	10.600	10.750	10.600	10.650	10.661	40,099
2026-08-21	10.650	10.800	10.650	10.650	10.661	132,594
2026-08-20	10.600	10.700	10.550	10.650	10.661	111,778
2026-08-19	10.500	10.800	10.500	10.650	10.661	171,500
2026-08-18	10.450	10.900	10.350	10.700	10.711	393,970
2026-08-17	10.350	10.700	10.300	10.450	10.460	154,841
2026-08-14	10.400	10.450	10.250	10.400	10.410	314,599
2026-08-13	10.550	10.600	10.400	10.400	10.410	203,252
2026-08-12	10.600	10.600	10.450	10.500	10.510	396,412
2026-08-11	10.550	10.650	10.500	10.500	10.510	148,043
2026-08-10	10.700	10.750	10.550	10.600	10.611	127,501
2026-08-07	10.450	10.450	10.400	10.400	10.410	177,184
2026-08-06	10.550	10.550	10.350	10.400	10.410	146,416
2026-08-05	10.600	10.750	10.550	10.550	10.560	236,839
2026-08-04	10.400	10.750	10.400	10.550	10.560	148,176
2026-08-03	10.400	10.550	10.350	10.500	10.510	118,670
2026-07-31	10.150	10.700	10.100	10.400	10.410	312,790
2026-07-30	9.800	10.100	9.800	9.850	9.860	431,913
2026-07-29	10.250	10.300	9.790	10.000	10.010	873,504
2026-07-28	10.450	10.450	10.100	10.150	10.160	395,135
2026-07-27	10.650	10.700	10.450	10.550	10.560	212,669

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.1960 TWD
2025-10-08	0.9972 TWD
2025-06-20	0.2000 TWD
2024-06-21	0.5000 TWD
2023-08-24	0.7000 TWD
2022-08-23	0.1900 TWD

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