Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	12.800	12.800	12.600	12.600	11.811	251,445
2023-02-07	12.550	12.800	12.500	12.700	11.905	335,261
2023-02-06	12.650	12.650	12.450	12.550	11.764	415,547
2023-02-03	12.350	12.800	12.250	12.600	11.811	1,437,212
2023-02-02	12.250	12.400	12.200	12.250	11.483	490,540
2023-02-01	12.150	12.450	12.150	12.250	11.483	756,984
2023-01-31	11.850	12.300	11.850	12.150	11.389	621,997
2023-01-30	11.800	11.900	11.650	11.900	11.155	420,841
2023-01-17	11.750	11.750	11.500	11.550	10.827	720,811
2023-01-16	11.800	11.850	11.700	11.750	11.014	171,159
2023-01-13	11.850	11.850	11.700	11.750	11.014	232,036
2023-01-12	11.900	11.950	11.800	11.800	11.061	209,097
2023-01-11	11.950	11.950	11.750	11.800	11.061	287,618
2023-01-10	11.950	12.000	11.900	11.950	11.202	238,211
2023-01-09	12.000	12.050	11.900	11.950	11.202	358,200
2023-01-06	11.650	12.050	11.650	11.900	11.155	492,304
2023-01-05	11.850	11.900	11.650	11.650	10.920	257,621
2023-01-04	11.850	11.950	11.550	11.750	11.014	625,526
2023-01-03	11.850	11.900	11.750	11.800	11.061	158,807
2022-12-30	12.000	12.000	11.850	11.850	11.108	132,339
2022-12-29	11.750	11.900	11.650	11.850	11.108	132,339
2022-12-28	12.000	12.000	11.800	11.800	11.061	322,909
2022-12-27	12.250	12.250	11.950	12.000	11.248	404,078
2022-12-26	12.350	12.350	12.000	12.050	11.295	351,142
2022-12-23	11.750	12.500	11.600	12.300	11.530	1,416,037
2022-12-22	11.800	11.950	11.750	11.750	11.014	277,913
2022-12-21	11.800	12.100	11.750	11.750	11.014	807,273
2022-12-20	12.000	12.100	11.550	11.700	10.967	911,381
2022-12-19	12.100	12.250	12.000	12.000	11.248	490,540
2022-12-16	12.200	12.200	12.000	12.100	11.342	349,377
2022-12-15	12.200	12.450	12.200	12.300	11.530	190,569
2022-12-14	12.300	12.400	12.200	12.250	11.483	389,079
2022-12-13	12.400	12.500	12.200	12.200	11.436	361,729
2022-12-12	12.400	12.450	12.200	12.400	11.623	175,571
2022-12-09	12.500	12.650	12.350	12.400	11.623	326,438
2022-12-08	12.550	12.550	12.300	12.500	11.717	280,560
2022-12-07	13.000	13.000	12.500	12.500	11.717	580,531
2022-12-06	13.300	13.300	12.800	12.900	12.092	540,829
2022-12-05	13.200	13.400	13.200	13.200	12.373	551,416
2022-12-02	13.050	13.250	13.000	13.100	12.280	612,292
2022-12-01	13.200	13.350	13.000	13.050	12.233	739,339
2022-11-30	13.000	13.150	12.950	13.050	12.233	409,371
2022-11-29	12.800	13.150	12.800	12.950	12.139	392,608
2022-11-28	12.850	12.900	12.500	12.800	11.998	217,037
2022-11-25	12.950	12.950	12.600	12.750	11.952	417,312
2022-11-24	12.850	13.000	12.800	12.900	12.092	236,447
2022-11-23	12.750	12.950	12.700	12.700	11.905	265,562
2022-11-22	12.950	13.000	12.750	12.750	11.952	458,778
2022-11-21	13.250	13.250	12.950	12.950	12.139	300,852
2022-11-18	13.200	13.400	13.000	13.050	12.233	527,595
2022-11-17	12.950	13.300	12.950	13.150	12.327	741,103
2022-11-16	13.150	13.300	12.850	12.850	12.045	529,359
2022-11-15	12.900	13.200	12.850	13.100	12.280	764,042
2022-11-14	12.850	13.050	12.700	12.950	12.139	721,693
2022-11-11	12.900	13.100	12.500	12.600	11.811	1,383,393
2022-11-10	12.400	12.700	12.350	12.450	11.670	344,966
2022-11-09	12.800	12.950	12.500	12.500	11.717	974,022
2022-11-08	12.850	13.100	12.650	12.850	12.045	867,267
2022-11-07	13.000	13.150	12.650	12.650	11.858	1,311,048
2022-11-04	12.250	12.650	12.250	12.650	11.858	514,361

← NewerPage 16 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.