Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.900	12.600	11.900	12.400	11.623	664,346
2022-11-02	12.100	12.200	11.950	12.050	11.295	388,197
2022-11-01	11.450	12.300	11.450	12.050	11.295	707,577
2022-10-31	11.350	11.450	11.250	11.450	10.733	308,793
2022-10-28	11.400	11.500	11.100	11.100	10.405	280,560
2022-10-27	11.250	11.500	11.250	11.400	10.686	245,270
2022-10-26	11.200	11.300	11.050	11.150	10.452	246,152
2022-10-25	11.400	11.400	11.150	11.150	10.452	279,678
2022-10-24	11.750	11.750	11.300	11.400	10.686	399,666
2022-10-21	11.600	11.650	11.300	11.350	10.639	235,565
2022-10-20	11.650	11.650	11.400	11.600	10.874	319,380
2022-10-19	12.000	12.000	11.750	11.750	11.014	342,319
2022-10-18	11.900	12.100	11.750	11.850	11.108	293,794
2022-10-17	11.650	11.850	11.200	11.850	11.108	562,003
2022-10-14	11.850	11.900	11.600	11.650	10.920	465,836
2022-10-13	11.950	12.050	11.150	11.300	10.592	1,136,359
2022-10-12	12.200	12.200	11.700	12.000	11.248	634,349
2022-10-11	12.600	12.600	12.000	12.000	11.248	959,905
2022-10-07	13.100	13.300	12.950	13.050	12.233	377,610
2022-10-06	12.950	13.250	12.950	13.100	12.280	352,906
2022-10-05	13.250	13.550	13.000	13.100	12.280	583,178
2022-10-04	13.000	13.300	12.800	13.200	12.373	716,400
2022-10-03	12.500	12.800	12.500	12.700	11.905	247,916
2022-09-30	12.250	12.700	11.900	12.650	11.858	577,002
2022-09-29	12.800	12.800	12.350	12.400	11.623	421,723
2022-09-28	12.950	13.000	12.200	12.300	11.530	767,571
2022-09-27	12.600	12.950	12.500	12.950	12.139	542,593
2022-09-26	13.550	13.600	12.450	12.650	11.858	1,731,889
2022-09-23	13.850	14.150	13.700	13.700	12.842	485,246
2022-09-22	13.600	14.000	13.500	13.900	13.030	435,839
2022-09-21	13.950	14.250	13.800	13.850	12.983	721,693
2022-09-20	14.250	14.300	14.000	14.100	13.217	453,484
2022-09-19	14.300	14.450	14.000	14.150	13.264	767,571
2022-09-16	14.400	14.700	14.250	14.450	13.545	501,127
2022-09-15	14.550	15.000	14.550	14.550	13.639	1,108,126
2022-09-14	14.050	14.600	14.000	14.500	13.592	1,087,834
2022-09-13	14.050	14.500	14.050	14.350	13.451	759,631
2022-09-12	14.500	14.550	13.900	14.050	13.170	963,435
2022-09-08	14.000	14.400	14.000	14.300	13.405	825,801
2022-09-07	13.950	14.100	13.550	13.950	13.076	869,032
2022-09-06	14.700	14.750	13.550	13.750	12.889	3,093,226
2022-09-05	15.350	15.850	14.700	14.700	13.779	4,327,517
2022-09-02	14.950	15.350	14.950	15.150	14.201	1,843,054
2022-09-01	15.300	15.350	14.950	14.950	14.014	1,725,713
2022-08-31	15.150	15.500	15.150	15.250	14.295	2,035,388
2022-08-30	14.700	15.350	14.700	15.150	14.201	1,839,525
2022-08-29	14.100	14.750	14.100	14.550	13.639	1,567,787
2022-08-26	15.400	15.400	14.900	14.900	13.967	2,475,639
2022-08-25	14.800	15.100	14.750	15.050	14.107	2,008,920
2022-08-24	15.350	15.450	14.600	14.650	13.733	2,666,209
2022-08-23	15.200	16.000	15.050	15.100	14.154	3,426,723
2022-08-22	15.350	15.700	15.250	15.400	14.257	1,797,176
2022-08-19	15.400	16.550	15.350	15.800	14.628	6,411,430
2022-08-18	14.700	15.500	14.550	15.300	14.165	3,210,567
2022-08-17	15.150	15.200	14.600	14.700	13.609	2,256,837
2022-08-16	15.500	15.650	14.950	15.100	13.980	2,095,382
2022-08-15	14.700	15.200	14.250	15.200	14.072	3,678,169
2022-08-12	14.450	14.700	14.100	14.500	13.424	2,876,188
2022-08-11	15.300	15.300	14.450	14.450	13.378	3,562,592
2022-08-10	14.650	15.500	14.500	15.000	13.887	4,514,557

← NewerPage 17 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.