Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	16.350	16.400	16.000	16.050	15.045	492,304
2023-08-07	16.350	16.400	16.150	16.400	15.373	338,790
2023-08-04	16.250	16.400	15.950	16.200	15.185	483,482
2023-08-02	16.200	16.400	16.000	16.200	15.185	586,707
2023-08-01	16.550	16.550	16.150	16.300	15.279	464,954
2023-07-31	16.700	16.800	16.350	16.400	15.373	884,031
2023-07-28	16.500	16.800	16.350	16.600	15.560	1,047,250
2023-07-27	16.000	16.700	16.000	16.700	15.654	1,248,407
2023-07-26	16.150	16.150	15.850	15.900	14.904	745,515
2023-07-25	15.850	16.200	15.850	16.100	15.092	596,412
2023-07-24	16.400	16.400	15.800	15.850	14.857	1,288,109
2023-07-21	16.400	16.550	16.100	16.250	15.232	643,172
2023-07-20	16.300	16.600	16.100	16.500	15.467	607,881
2023-07-19	16.850	16.900	16.150	16.250	15.232	2,198,608
2023-07-18	17.450	17.450	16.700	16.750	15.701	1,863,346
2023-07-17	17.000	17.450	16.800	17.300	16.217	1,234,290
2023-07-14	17.250	17.250	16.950	17.000	15.935	1,145,181
2023-07-13	17.250	17.400	17.000	17.050	15.982	929,026
2023-07-12	17.450	17.450	17.000	17.100	16.029	1,062,248
2023-07-11	17.250	17.450	17.200	17.300	16.217	592,000
2023-07-10	17.600	17.650	17.200	17.200	16.123	1,225,468
2023-07-07	18.200	18.200	17.500	17.600	16.498	1,277,521
2023-07-06	18.200	18.450	17.900	18.150	17.013	1,176,943
2023-07-05	18.150	18.400	18.000	18.200	17.060	1,633,075
2023-07-04	18.250	18.350	17.850	17.950	16.826	1,073,718
2023-07-03	17.850	18.350	17.850	18.200	17.060	1,384,276
2023-06-30	17.500	17.850	17.350	17.750	16.638	764,925
2023-06-29	17.450	17.600	17.350	17.500	16.404	645,819
2023-06-28	17.350	17.750	17.350	17.400	16.310	837,270
2023-06-27	17.850	17.950	17.350	17.400	16.310	1,177,825
2023-06-26	18.100	18.150	17.750	17.850	16.732	1,447,799
2023-06-21	18.400	18.450	18.200	18.250	17.107	858,445
2023-06-20	18.300	18.650	18.000	18.350	17.201	1,378,982
2023-06-19	18.500	18.650	18.200	18.250	17.107	1,363,984
2023-06-16	19.200	19.200	18.500	18.550	17.388	2,723,556
2023-06-15	18.650	19.350	18.600	18.800	17.623	4,405,156
2023-06-14	18.700	19.300	18.700	18.800	17.623	7,734,830
2023-06-13	18.700	18.950	18.250	18.600	17.435	6,063,817
2023-06-12	17.900	19.350	17.800	19.050	17.857	15,139,693
2023-06-09	17.800	17.950	17.650	17.650	16.545	1,148,710
2023-06-08	17.900	18.150	17.650	17.750	16.638	1,544,848
2023-06-07	18.050	18.300	17.900	17.900	16.779	1,513,087
2023-06-06	18.150	18.300	17.650	17.850	16.732	3,563,474
2023-06-05	18.950	18.950	18.150	18.150	17.013	8,531,517
2023-06-02	17.500	18.950	17.200	18.950	17.763	16,553,966
2023-06-01	17.150	17.300	16.750	17.250	16.170	1,656,014
2023-05-31	17.250	17.350	17.100	17.250	16.170	860,209
2023-05-30	17.550	17.600	17.050	17.050	15.982	1,290,755
2023-05-29	17.000	17.500	17.000	17.450	16.357	1,771,591
2023-05-26	17.600	17.800	16.900	16.950	15.889	2,240,956
2023-05-25	17.800	18.150	17.500	17.600	16.498	2,951,181
2023-05-24	16.900	17.950	16.850	17.800	16.685	5,908,538
2023-05-23	16.900	17.150	16.650	17.050	15.982	2,674,149
2023-05-22	16.400	17.300	16.300	17.050	15.982	13,308,107
2023-05-19	16.600	17.050	16.400	16.400	15.373	2,583,276
2023-05-18	16.850	16.850	16.200	16.300	15.279	2,706,793
2023-05-17	16.400	16.850	16.250	16.700	15.654	2,030,977
2023-05-16	16.000	16.400	15.950	16.250	15.232	1,768,944
2023-05-15	16.300	16.350	15.800	15.800	14.811	2,471,228
2023-05-12	16.000	16.600	16.000	16.100	15.092	3,022,645

← NewerPage 14 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.