Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	14.500	14.550	14.200	14.250	14.313	190,569
2024-08-01	14.750	14.850	14.600	14.700	14.765	140,280
2024-07-31	14.500	14.650	14.450	14.500	14.564	201,156
2024-07-30	14.200	14.550	14.000	14.500	14.564	277,031
2024-07-29	14.450	14.650	14.150	14.150	14.213	344,966
2024-07-26	14.600	14.600	14.250	14.300	14.363	425,252
2024-07-23	14.550	14.950	14.550	14.600	14.665	357,317
2024-07-22	15.200	15.200	14.550	14.550	14.614	711,989
2024-07-19	15.550	15.550	15.000	15.050	15.117	730,516
2024-07-18	15.500	15.650	15.350	15.550	15.619	307,911
2024-07-17	15.600	15.750	15.600	15.650	15.719	286,736
2024-07-16	15.500	15.650	15.450	15.600	15.669	232,918
2024-07-15	15.750	15.750	15.450	15.450	15.518	408,489
2024-07-12	15.550	15.800	15.500	15.650	15.719	601,705
2024-07-11	15.950	15.950	15.500	15.550	15.619	1,092,245
2024-07-10	16.200	16.200	15.800	15.850	15.920	569,944
2024-07-09	16.100	16.250	15.800	16.050	16.121	625,526
2024-07-08	16.400	16.600	16.050	16.050	16.121	790,510
2024-07-05	16.200	16.350	15.900	16.150	16.222	1,260,758
2024-07-04	16.250	16.250	15.950	16.100	16.171	583,178
2024-07-03	15.750	16.200	15.700	16.150	16.222	1,306,636
2024-07-02	15.650	15.700	15.450	15.700	15.770	375,845
2024-07-01	15.850	15.850	15.500	15.500	15.569	307,911
2024-06-28	15.300	15.750	15.300	15.700	15.770	372,316
2024-06-27	15.450	15.450	15.100	15.150	15.217	836,388
2024-06-26	15.700	15.700	15.350	15.400	15.468	374,080
2024-06-25	15.750	15.750	15.250	15.500	15.569	242,623
2024-06-24	15.900	15.900	15.550	15.600	15.669	487,011
2024-06-21	15.750	16.050	15.700	15.800	15.870	567,297
2024-06-20	16.050	16.250	16.050	16.200	15.770	583,178
2024-06-19	16.200	16.200	16.000	16.000	15.575	442,015
2024-06-18	16.750	16.750	16.150	16.200	15.770	512,596
2024-06-17	16.250	16.600	16.200	16.400	15.964	807,273
2024-06-14	15.950	16.150	15.850	16.050	15.624	509,950
2024-06-13	16.250	16.250	15.900	16.050	15.624	312,322
2024-06-12	16.250	16.250	15.750	16.000	15.575	424,370
2024-06-11	16.100	16.400	15.800	15.850	15.429	1,097,539
2024-06-07	16.500	16.900	16.350	16.600	16.159	404,078
2024-06-06	16.850	16.850	16.350	16.350	15.916	682,874
2024-06-05	17.000	17.050	16.700	16.700	16.256	634,349
2024-06-04	17.650	17.650	16.850	16.950	16.500	2,353,004
2024-06-03	16.850	17.800	16.800	17.400	16.938	5,501,813
2024-05-31	16.400	16.550	16.200	16.350	15.916	564,650
2024-05-30	16.700	16.800	16.350	16.350	15.916	651,112
2024-05-29	16.900	17.000	16.600	16.650	16.208	1,232,526
2024-05-28	16.100	16.800	16.050	16.600	16.159	2,058,327
2024-05-27	15.750	16.100	15.700	16.000	15.575	835,506
2024-05-24	15.400	15.800	15.300	15.550	15.137	210,861
2024-05-23	15.700	15.700	15.500	15.500	15.088	478,188
2024-05-22	15.750	15.950	15.750	15.800	15.380	301,735
2024-05-21	16.100	16.100	15.750	15.800	15.380	428,781
2024-05-20	15.700	16.200	15.700	15.850	15.429	1,141,652
2024-05-17	15.500	15.600	15.400	15.550	15.137	275,267
2024-05-16	15.350	15.500	15.200	15.450	15.039	613,175
2024-05-15	15.200	15.300	15.150	15.250	14.845	337,025
2024-05-14	15.150	15.350	15.000	15.200	14.796	351,142
2024-05-13	15.150	15.200	14.950	15.150	14.747	421,723
2024-05-10	15.350	15.350	14.900	15.100	14.699	816,096
2024-05-09	15.300	15.350	15.150	15.200	14.796	256,739
2024-05-08	15.500	15.500	15.150	15.250	14.845	350,259

← NewerPage 10 of 21 · 1,221 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.