Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	17.650	17.750	16.400	16.400	15.373	8,242,133
2023-05-10	17.800	18.300	17.550	18.200	17.060	3,784,923
2023-05-09	18.100	18.300	17.350	17.550	16.451	4,768,650
2023-05-08	18.500	18.800	17.800	18.000	16.873	4,430,742
2023-05-05	18.950	19.100	18.200	18.250	17.107	6,222,625
2023-05-04	19.350	20.150	18.800	18.900	17.716	18,566,416
2023-05-03	20.150	20.350	19.250	19.450	18.232	33,210,275
2023-05-02	19.700	20.150	19.100	20.150	18.888	12,010,293
2023-04-28	16.900	18.350	16.750	18.350	17.201	10,601,314
2023-04-27	16.850	17.050	16.650	16.700	15.654	2,166,846
2023-04-26	16.600	16.800	16.300	16.650	15.607	2,244,485
2023-04-25	17.000	17.000	16.200	16.600	15.560	4,861,288
2023-04-24	17.300	17.900	17.050	17.150	16.076	6,390,256
2023-04-21	17.300	17.350	16.150	17.050	15.982	5,721,498
2023-04-20	17.250	17.650	16.700	16.700	15.654	5,387,119
2023-04-19	17.350	18.800	17.150	17.200	16.123	11,980,296
2023-04-18	16.800	17.450	16.550	17.100	16.029	11,806,490
2023-04-17	15.900	16.750	15.750	16.700	15.654	15,106,167
2023-04-14	15.400	15.550	15.050	15.250	14.295	5,487,697
2023-04-13	14.450	14.900	14.350	14.650	13.733	2,521,517
2023-04-12	14.200	14.600	14.050	14.450	13.545	2,427,997
2023-04-11	13.700	14.200	13.700	14.100	13.217	1,272,228
2023-04-10	13.800	13.850	13.650	13.700	12.842	444,662
2023-04-07	13.800	14.000	13.750	13.800	12.936	326,438
2023-04-06	13.800	14.100	13.750	13.800	12.936	591,118
2023-03-31	14.000	14.000	13.800	13.850	12.983	356,435
2023-03-30	14.100	14.250	13.800	13.850	12.983	1,405,450
2023-03-29	13.700	14.050	13.600	14.050	13.170	859,327
2023-03-28	13.900	14.050	13.550	13.550	12.701	1,133,712
2023-03-27	13.850	13.950	13.700	13.800	12.936	577,002
2023-03-24	13.850	13.900	13.700	13.750	12.889	896,382
2023-03-23	13.600	14.150	13.600	13.800	12.936	2,069,797
2023-03-22	13.800	13.950	13.450	13.750	12.889	2,342,417
2023-03-21	13.300	13.650	13.100	13.650	12.795	1,405,450
2023-03-20	13.200	13.250	13.050	13.150	12.327	544,358
2023-03-17	12.950	13.300	12.900	13.050	12.233	882,266
2023-03-16	12.900	13.000	12.600	12.750	11.952	505,538
2023-03-15	12.750	13.200	12.700	12.950	12.139	1,022,546
2023-03-14	12.600	12.800	12.600	12.650	11.858	326,438
2023-03-13	12.600	12.700	12.400	12.550	11.764	571,708
2023-03-10	12.950	12.950	12.600	12.600	11.811	1,026,075
2023-03-09	13.250	13.350	12.950	12.950	12.139	626,409
2023-03-08	13.050	13.150	13.000	13.150	12.327	388,197
2023-03-07	13.100	13.200	13.000	13.000	12.186	479,070
2023-03-06	13.200	13.450	13.100	13.100	12.280	1,152,240
2023-03-03	12.750	13.200	12.750	12.950	12.139	1,183,119
2023-03-02	12.750	12.950	12.700	12.750	11.952	367,022
2023-03-01	12.900	13.100	12.700	12.800	11.998	1,258,994
2023-02-24	12.600	13.150	12.550	12.950	12.139	1,346,338
2023-02-23	12.650	12.750	12.600	12.600	11.811	338,790
2023-02-22	12.600	12.650	12.500	12.550	11.764	253,210
2023-02-21	12.600	12.750	12.600	12.650	11.858	471,130
2023-02-20	12.400	12.700	12.300	12.550	11.764	521,419
2023-02-17	12.400	12.500	12.250	12.400	11.623	164,983
2023-02-16	12.350	12.550	12.300	12.450	11.670	242,623
2023-02-15	12.350	12.450	12.200	12.300	11.530	292,030
2023-02-14	12.450	12.550	12.350	12.400	11.623	354,671
2023-02-13	12.100	12.500	12.100	12.500	11.717	352,024
2023-02-10	12.300	12.300	12.100	12.100	11.342	547,887
2023-02-09	12.550	12.600	12.400	12.400	11.623	251,445

← NewerPage 15 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.