Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15.300	15.650	15.300	15.500	15.088	402,313
2023-11-02	15.250	15.450	15.150	15.300	14.893	193,216
2023-11-01	15.100	15.300	14.900	14.900	14.504	332,614
2023-10-31	15.750	15.750	14.950	15.050	14.650	318,498
2023-10-30	15.300	15.700	15.300	15.600	15.185	385,550
2023-10-27	15.350	15.550	15.300	15.400	14.991	309,675
2023-10-26	15.150	15.400	15.050	15.300	14.893	238,211
2023-10-25	15.150	15.400	15.150	15.300	14.893	234,682
2023-10-24	14.750	15.200	14.700	15.100	14.699	322,027
2023-10-23	14.600	14.950	14.600	14.750	14.358	288,501
2023-10-20	14.800	14.800	14.300	14.650	14.261	377,610
2023-10-19	14.600	14.850	14.500	14.800	14.407	283,207
2023-10-18	15.200	15.200	14.500	14.700	14.309	608,763
2023-10-17	15.450	15.500	15.050	15.150	14.747	372,316
2023-10-16	15.600	15.600	15.200	15.300	14.893	547,887
2023-10-13	15.900	16.000	15.650	15.650	15.234	395,255
2023-10-12	15.800	16.200	15.750	15.850	15.429	379,374
2023-10-11	16.450	16.450	15.750	15.750	15.331	914,028
2023-10-06	16.450	16.450	16.350	16.350	15.916	157,925
2023-10-05	16.450	16.650	16.350	16.400	15.964	572,590
2023-10-04	16.350	16.450	16.150	16.400	15.964	273,502
2023-10-03	16.450	16.550	16.300	16.400	15.964	477,306
2023-10-02	16.450	16.600	16.300	16.300	15.867	648,465
2023-09-28	16.200	16.600	16.150	16.450	16.013	585,824
2023-09-27	16.050	16.300	15.950	16.050	15.624	952,847
2023-09-26	16.400	16.400	16.050	16.150	15.721	379,374
2023-09-25	16.400	16.550	16.400	16.400	15.964	460,543
2023-09-22	16.150	16.500	16.050	16.400	15.964	394,373
2023-09-21	16.150	16.250	16.000	16.200	15.770	558,474
2023-09-20	16.600	16.600	16.150	16.150	15.721	816,096
2023-09-19	16.500	16.650	16.250	16.400	15.964	1,085,187
2023-09-18	16.500	16.700	16.400	16.450	16.013	579,649
2023-09-15	16.800	17.000	16.500	16.550	16.110	789,628
2023-09-14	16.500	17.050	16.400	16.800	16.354	1,206,058
2023-09-13	16.450	16.700	16.300	16.350	15.916	599,941
2023-09-12	16.550	16.700	16.350	16.350	15.916	1,139,888
2023-09-11	17.300	17.300	16.500	16.550	16.110	2,029,212
2023-09-08	17.700	17.750	17.300	17.300	16.840	1,456,621
2023-09-07	18.100	18.150	17.650	17.650	17.181	1,638,368
2023-09-06	17.950	18.450	17.950	18.000	17.522	5,248,603
2023-09-05	17.850	18.150	17.550	17.850	17.376	2,481,815
2023-09-04	18.350	18.350	17.850	17.850	17.376	1,405,450
2023-09-01	18.500	18.500	17.900	18.150	17.668	2,443,878
2023-08-31	18.200	18.650	18.150	18.300	17.814	3,042,937
2023-08-30	17.750	18.400	17.750	18.050	17.570	3,409,077
2023-08-29	17.850	19.000	17.600	17.750	17.278	9,490,540
2023-08-28	18.150	18.350	17.750	18.100	17.619	3,030,585
2023-08-25	17.550	18.500	17.300	18.050	17.570	5,328,889
2023-08-24	18.200	18.600	17.500	17.550	17.084	8,292,422
2023-08-23	17.350	18.950	17.250	18.900	17.716	22,698,952
2023-08-22	16.700	17.400	16.700	17.250	16.170	2,497,696
2023-08-21	17.100	17.150	16.600	16.600	15.560	963,435
2023-08-18	17.100	17.300	16.800	17.000	15.935	1,172,532
2023-08-17	17.000	17.300	16.700	17.050	15.982	1,159,298
2023-08-16	16.550	17.050	16.350	16.950	15.889	1,162,827
2023-08-15	16.900	17.050	16.700	16.800	15.748	1,344,574
2023-08-14	16.350	17.000	16.200	16.500	15.467	1,457,504
2023-08-11	16.550	16.600	16.100	16.200	15.185	1,013,724
2023-08-10	16.300	17.200	16.300	16.400	15.373	4,629,252
2023-08-09	16.050	16.150	15.900	15.900	14.904	353,788

← NewerPage 13 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.