Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	10.900	11.800	10.650	11.800	10.925	1,258,112
2022-05-13	10.650	11.000	10.550	10.750	9.952	264,679
2022-05-12	10.750	10.950	10.600	10.600	9.814	237,329
2022-05-11	10.750	10.950	10.550	10.850	10.045	269,973
2022-05-10	10.250	10.750	10.250	10.750	9.952	241,741
2022-05-09	10.800	10.850	10.600	10.600	9.814	369,669
2022-05-06	11.100	11.100	10.800	10.850	10.045	157,925
2022-05-05	11.250	11.350	11.000	11.100	10.276	299,970
2022-05-04	10.900	11.250	10.900	11.250	10.415	221,448
2022-05-03	10.900	10.900	10.600	10.900	10.091	187,040
2022-04-29	10.750	10.950	10.650	10.900	10.091	254,975
2022-04-28	10.650	10.800	10.300	10.650	9.860	263,797
2022-04-27	10.100	10.700	10.050	10.600	9.814	868,150
2022-04-26	11.350	11.350	10.950	11.000	10.184	627,291
2022-04-25	11.700	11.700	11.250	11.350	10.508	709,342
2022-04-22	12.000	12.000	11.750	11.950	11.063	464,072
2022-04-21	12.200	12.200	12.000	12.050	11.156	239,094
2022-04-20	11.950	12.200	11.950	12.100	11.202	344,966
2022-04-19	11.850	12.100	11.850	11.900	11.017	268,209
2022-04-18	11.900	11.900	11.750	11.800	10.925	449,955
2022-04-15	12.100	12.250	11.800	11.900	11.017	1,065,777
2022-04-14	12.500	12.600	12.150	12.200	11.295	502,891
2022-04-13	12.250	12.600	12.250	12.450	11.526	398,784
2022-04-12	12.100	12.600	12.100	12.200	11.295	373,198
2022-04-11	12.850	12.900	12.400	12.400	11.480	611,410
2022-04-08	12.850	12.900	12.550	12.850	11.897	381,139
2022-04-07	13.300	13.300	12.800	12.850	11.897	598,176
2022-04-06	13.150	13.550	13.050	13.350	12.360	899,911
2022-04-01	12.950	13.200	12.800	13.100	12.128	493,186
2022-03-31	13.150	13.150	12.950	13.050	12.082	332,614
2022-03-30	13.000	13.200	13.000	13.200	12.221	574,355
2022-03-29	13.150	13.150	12.850	12.950	11.989	306,146
2022-03-28	12.600	13.050	12.600	12.950	11.989	338,790
2022-03-25	13.100	13.200	12.950	12.950	11.989	478,188
2022-03-24	13.400	13.400	13.050	13.100	12.128	450,838
2022-03-23	12.850	13.450	12.850	13.350	12.360	1,239,584
2022-03-22	12.750	13.200	12.600	13.100	12.128	606,999
2022-03-21	12.500	12.900	12.500	12.750	11.804	754,337
2022-03-18	12.450	12.450	12.200	12.350	11.434	330,849
2022-03-17	12.300	12.500	12.200	12.350	11.434	445,544
2022-03-16	12.300	12.400	12.000	12.000	11.110	583,178
2022-03-15	12.700	12.700	12.050	12.050	11.156	604,352
2022-03-14	12.500	12.900	12.200	12.500	11.573	660,817
2022-03-11	12.650	12.650	12.350	12.550	11.619	341,437
2022-03-10	12.950	12.950	12.650	12.650	11.712	568,179
2022-03-09	11.950	12.500	11.950	12.400	11.480	746,397
2022-03-08	12.200	12.500	11.800	11.950	11.063	1,502,499
2022-03-07	13.250	13.250	12.400	12.500	11.573	1,304,872
2022-03-04	13.400	13.500	13.300	13.350	12.360	610,528
2022-03-03	13.500	13.800	13.350	13.400	12.406	557,592
2022-03-02	13.450	13.500	13.150	13.400	12.406	965,199
2022-03-01	13.450	13.750	13.450	13.600	12.591	452,602
2022-02-25	14.500	14.500	13.350	13.450	12.452	1,273,110
2022-02-24	14.000	14.000	13.000	13.350	12.360	2,196,843
2022-02-23	14.100	14.250	14.000	14.050	13.008	898,147
2022-02-22	14.700	14.700	13.900	14.100	13.054	1,731,889
2022-02-21	15.100	15.100	14.500	14.550	13.471	907,852
2022-02-18	14.300	14.700	14.300	14.600	13.517	671,404
2022-02-17	14.850	15.250	14.500	14.600	13.517	1,656,014
2022-02-16	14.800	15.050	14.650	14.800	13.702	970,493

← NewerPage 19 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.