Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	16.550	16.750	16.300	16.350	15.916	1,231,644
2024-01-26	16.600	17.200	16.350	16.600	16.159	2,446,525
2024-01-25	17.400	17.550	16.550	16.550	16.110	8,385,060
2024-01-24	16.000	17.450	15.750	17.250	16.792	7,820,410
2024-01-23	15.250	16.200	15.200	15.900	15.478	1,534,261
2024-01-22	15.250	15.250	15.100	15.150	14.747	172,041
2024-01-19	15.250	15.500	15.100	15.100	14.699	324,674
2024-01-18	15.100	15.150	14.850	15.150	14.747	199,392
2024-01-17	15.050	15.200	14.800	14.800	14.407	317,615
2024-01-16	15.200	15.200	15.000	15.000	14.601	220,566
2024-01-15	15.250	15.300	15.150	15.200	14.796	162,337
2024-01-12	15.250	15.300	15.100	15.100	14.699	155,278
2024-01-11	15.200	15.300	15.150	15.250	14.845	259,386
2024-01-10	15.600	15.600	15.050	15.150	14.747	232,918
2024-01-09	15.850	15.850	15.300	15.300	14.893	352,906
2024-01-08	15.650	15.800	15.650	15.650	15.234	137,633
2024-01-05	15.500	15.700	15.500	15.600	15.185	163,219
2024-01-04	15.750	15.750	15.450	15.450	15.039	258,504
2024-01-03	15.850	15.850	15.600	15.650	15.234	256,739
2024-01-02	15.800	15.900	15.750	15.850	15.429	194,980
2023-12-29	15.800	15.900	15.750	15.850	15.429	213,508
2023-12-28	16.050	16.100	15.750	15.850	15.429	441,133
2023-12-27	16.050	16.150	15.900	16.000	15.575	451,720
2023-12-26	16.000	16.150	15.950	16.050	15.624	290,265
2023-12-25	15.950	16.050	15.900	15.900	15.478	227,624
2023-12-22	16.000	16.050	15.850	15.900	15.478	212,626
2023-12-21	15.950	16.100	15.950	15.950	15.526	185,275
2023-12-20	15.900	16.200	15.850	16.100	15.672	257,621
2023-12-19	16.100	16.200	15.800	15.850	15.429	359,964
2023-12-18	16.300	16.300	16.100	16.100	15.672	202,921
2023-12-15	16.350	16.350	16.000	16.100	15.672	391,726
2023-12-14	16.500	16.650	16.250	16.250	15.818	301,735
2023-12-13	16.200	16.500	16.150	16.300	15.867	433,192
2023-12-12	16.250	16.400	16.000	16.150	15.721	361,729
2023-12-11	16.550	16.550	16.150	16.250	15.818	563,768
2023-12-08	16.850	17.150	16.500	16.700	16.256	633,467
2023-12-07	16.800	17.150	16.700	16.850	16.402	668,758
2023-12-06	16.900	16.950	16.700	16.750	16.305	408,489
2023-12-05	16.700	16.950	16.700	16.800	16.354	342,319
2023-12-04	16.900	17.000	16.650	16.850	16.402	616,704
2023-12-01	16.550	17.200	16.550	16.900	16.451	1,154,004
2023-11-30	16.550	16.650	16.450	16.550	16.110	398,784
2023-11-29	16.350	16.650	16.350	16.500	16.062	909,616
2023-11-28	16.300	16.400	16.200	16.300	15.867	322,909
2023-11-27	16.250	16.400	16.100	16.150	15.721	524,948
2023-11-24	16.300	16.350	16.200	16.250	15.818	281,443
2023-11-23	16.400	16.450	16.100	16.300	15.867	456,131
2023-11-22	16.050	16.500	16.050	16.250	15.818	830,212
2023-11-21	16.100	16.250	16.050	16.050	15.624	586,707
2023-11-20	16.050	16.100	15.900	15.950	15.526	363,493
2023-11-17	15.800	16.100	15.750	16.050	15.624	630,820
2023-11-16	15.650	15.800	15.550	15.650	15.234	403,195
2023-11-15	15.700	15.700	15.500	15.600	15.185	282,325
2023-11-14	15.500	15.650	15.350	15.500	15.088	344,083
2023-11-13	15.650	15.650	15.250	15.300	14.893	468,483
2023-11-10	15.750	15.800	15.550	15.550	15.137	185,275
2023-11-09	16.000	16.050	15.700	15.750	15.331	476,423
2023-11-08	15.700	15.900	15.700	15.800	15.380	429,663
2023-11-07	15.650	15.650	15.300	15.600	15.185	295,559
2023-11-06	15.750	15.750	15.550	15.650	15.234	405,842

← NewerPage 12 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.