Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	14.200	14.800	13.950	14.400	13.332	3,746,985
2022-08-08	14.000	14.600	13.950	14.600	13.517	5,990,589
2022-08-05	12.800	13.600	12.800	13.300	12.313	614,057
2022-08-04	12.900	13.050	12.500	12.850	11.897	364,376
2022-08-03	13.150	13.300	12.800	12.800	11.850	382,903
2022-08-02	13.200	13.200	12.900	13.100	12.128	422,605
2022-08-01	12.950	13.300	12.900	13.200	12.221	369,669
2022-07-29	13.100	13.500	12.950	13.100	12.128	541,711
2022-07-28	13.050	13.050	12.900	12.900	11.943	254,975
2022-07-27	12.900	13.200	12.650	12.900	11.943	391,726
2022-07-26	13.450	13.450	12.850	12.850	11.897	668,758
2022-07-25	13.200	13.750	12.800	13.400	12.406	1,283,697
2022-07-22	12.400	12.550	12.400	12.550	11.619	306,146
2022-07-21	12.300	12.500	12.200	12.400	11.480	265,562
2022-07-20	12.500	12.600	12.250	12.300	11.388	428,781
2022-07-19	12.300	12.600	12.100	12.350	11.434	330,849
2022-07-18	12.150	12.550	12.100	12.400	11.480	433,192
2022-07-15	12.000	12.300	12.000	12.050	11.156	227,624
2022-07-14	11.650	12.200	11.650	12.000	11.110	357,317
2022-07-13	11.650	11.900	11.650	11.700	10.832	221,448
2022-07-12	11.550	11.600	11.350	11.500	10.647	306,146
2022-07-11	11.900	11.900	11.650	11.800	10.925	258,504
2022-07-08	11.700	12.100	11.600	11.850	10.971	455,249
2022-07-07	11.200	11.850	10.900	11.750	10.878	395,255
2022-07-06	11.350	11.500	11.050	11.050	10.230	409,371
2022-07-05	11.650	11.650	11.100	11.500	10.647	269,091
2022-07-04	11.250	11.600	11.250	11.300	10.462	359,082
2022-07-01	12.100	12.100	11.200	11.300	10.462	831,095
2022-06-30	12.700	12.850	12.000	12.050	11.156	521,419
2022-06-29	12.550	12.800	12.550	12.650	11.712	206,450
2022-06-28	12.850	12.950	12.500	12.700	11.758	322,027
2022-06-27	12.600	13.100	12.450	12.950	11.989	597,294
2022-06-24	12.600	12.800	12.450	12.450	11.526	425,252
2022-06-23	13.000	13.150	12.200	12.550	11.619	998,725
2022-06-22	13.850	13.850	13.000	13.000	12.036	861,974
2022-06-21	13.600	13.800	13.500	13.600	12.591	517,890
2022-06-20	13.900	14.000	13.500	13.600	12.591	1,278,404
2022-06-17	13.300	13.950	12.900	13.850	12.822	1,181,354
2022-06-16	14.000	14.100	13.300	13.300	12.313	1,734,535
2022-06-15	14.050	14.250	13.850	13.850	12.822	2,108,616
2022-06-14	13.250	14.200	12.950	14.200	13.147	2,074,208
2022-06-13	13.400	13.700	13.100	13.350	12.360	2,953,828
2022-06-10	13.200	13.950	13.000	13.950	12.915	7,037,839
2022-06-09	12.550	13.100	12.550	12.700	11.758	563,768
2022-06-08	12.700	12.750	12.450	12.600	11.665	496,716
2022-06-07	12.750	12.950	12.500	12.550	11.619	1,785,707
2022-06-06	12.000	13.100	11.850	13.100	12.128	2,890,305
2022-06-02	12.050	12.050	11.900	11.950	11.063	253,210
2022-06-01	11.900	12.150	11.850	12.000	11.110	472,894
2022-05-31	11.800	12.350	11.700	11.900	11.017	847,858
2022-05-30	11.650	11.900	11.650	11.800	10.925	342,319
2022-05-27	11.550	11.800	11.550	11.600	10.739	256,739
2022-05-26	11.800	11.800	11.500	11.500	10.647	286,736
2022-05-25	11.500	11.850	11.450	11.700	10.832	360,846
2022-05-24	11.950	11.950	11.500	11.550	10.693	718,164
2022-05-23	12.000	12.050	11.700	11.850	10.971	588,471
2022-05-20	12.550	12.550	11.850	12.000	11.110	1,184,001
2022-05-19	12.300	12.500	12.050	12.450	11.526	772,865
2022-05-18	12.500	12.650	12.250	12.550	11.619	1,602,195
2022-05-17	12.550	12.900	12.100	12.750	11.804	3,252,034

← NewerPage 18 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.