Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	15.300	15.350	15.200	15.300	14.893	373,198
2024-05-06	15.450	15.450	15.200	15.250	14.845	360,846
2024-05-03	15.700	15.700	15.350	15.400	14.991	210,861
2024-05-02	15.500	15.550	15.250	15.550	15.137	261,150
2024-04-30	15.750	15.750	15.550	15.550	15.137	290,265
2024-04-29	15.500	15.850	15.450	15.800	15.380	748,161
2024-04-26	15.700	15.700	15.400	15.500	15.088	371,434
2024-04-25	15.450	15.650	15.350	15.500	15.088	169,395
2024-04-24	15.350	15.550	15.350	15.500	15.088	367,905
2024-04-23	15.500	15.500	15.150	15.250	14.845	334,379
2024-04-22	15.600	15.600	15.200	15.200	14.796	323,791
2024-04-19	16.000	16.000	15.250	15.500	15.088	714,635
2024-04-18	16.800	16.800	15.900	16.000	15.575	1,176,061
2024-04-17	15.250	16.600	15.150	16.400	15.964	2,303,597
2024-04-16	15.500	15.500	15.000	15.100	14.699	986,373
2024-04-15	15.500	15.750	15.300	15.600	15.185	543,476
2024-04-12	15.700	15.850	15.650	15.700	15.283	514,361
2024-04-11	16.100	16.100	15.500	15.650	15.234	1,348,985
2024-04-10	16.400	16.450	16.200	16.300	15.867	435,839
2024-04-09	16.400	16.400	16.200	16.250	15.818	453,484
2024-04-08	16.550	16.550	16.150	16.250	15.818	403,195
2024-04-03	16.300	16.650	16.250	16.450	16.013	358,200
2024-04-02	16.300	16.600	16.300	16.350	15.916	529,359
2024-04-01	16.100	16.300	16.000	16.300	15.867	518,772
2024-03-29	16.350	16.400	16.050	16.250	15.818	771,983
2024-03-28	16.650	16.650	16.350	16.350	15.916	499,362
2024-03-27	16.550	16.600	16.450	16.500	16.062	579,649
2024-03-26	16.350	16.350	16.350	16.350	15.916	0
2024-03-25	16.350	16.350	16.350	16.350	15.916	0
2024-03-22	16.500	16.750	16.350	16.350	15.916	629,056
2024-03-21	16.500	16.600	16.250	16.450	16.013	756,102
2024-03-20	16.450	16.450	16.450	16.450	16.013	0
2024-03-19	16.800	16.850	16.400	16.450	16.013	673,169
2024-03-18	16.600	16.800	16.500	16.800	16.354	329,967
2024-03-15	16.500	16.600	16.350	16.500	16.062	517,008
2024-03-14	16.700	16.750	16.250	16.400	15.964	762,278
2024-03-13	16.900	16.900	16.900	16.900	16.451	0
2024-03-12	17.050	17.250	16.800	16.900	16.451	796,686
2024-03-11	16.550	17.200	16.550	16.850	16.402	1,034,898
2024-03-08	17.650	18.250	16.800	16.900	16.451	1,704,538
2024-03-07	17.950	18.000	17.350	17.400	16.938	1,693,069
2024-03-06	18.050	18.250	17.900	17.950	17.473	1,118,713
2024-03-05	18.050	18.150	17.750	17.850	17.376	1,882,756
2024-03-04	18.400	18.750	17.900	18.000	17.522	5,218,606
2024-03-01	18.850	18.850	18.150	18.250	17.765	4,158,122
2024-02-29	18.500	18.900	17.900	18.850	18.349	6,260,563
2024-02-27	17.650	18.650	17.600	18.650	18.154	14,362,416
2024-02-26	18.050	18.050	17.450	17.550	17.084	5,467,405
2024-02-23	17.000	18.450	16.800	18.350	17.862	19,438,977
2024-02-22	16.900	17.050	16.650	16.800	16.354	1,364,866
2024-02-21	16.800	16.850	16.600	16.700	16.256	804,627
2024-02-20	16.800	16.800	16.400	16.550	16.110	684,638
2024-02-19	16.700	17.000	16.600	16.700	16.256	1,272,228
2024-02-16	16.000	16.650	16.000	16.500	16.062	1,191,059
2024-02-15	15.900	16.150	15.800	15.950	15.526	643,172
2024-02-05	15.950	15.950	15.650	15.750	15.331	582,295
2024-02-02	16.000	16.250	15.850	15.850	15.429	692,579
2024-02-01	16.250	16.300	15.950	15.950	15.526	683,756
2024-01-31	16.300	16.350	16.050	16.100	15.672	660,817
2024-01-30	16.500	16.550	16.100	16.200	15.770	758,749

← NewerPage 11 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.