Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.800	10.950	10.500	10.650	10.661	342,198
2026-07-23	11.100	11.100	10.750	10.900	10.911	273,488
2026-07-22	11.050	11.200	11.050	11.050	11.061	359,660
2026-07-21	10.800	11.000	10.700	10.900	10.911	207,760
2026-07-20	11.000	11.200	10.300	10.600	10.611	476,380
2026-07-17	11.300	11.300	10.750	10.750	10.761	785,074
2026-07-16	11.550	11.600	11.450	11.450	11.461	209,657
2026-07-15	11.650	11.650	11.500	11.600	11.612	241,685
2026-07-14	11.700	11.850	11.200	11.450	11.461	935,900
2026-07-13	12.100	12.100	11.700	11.700	11.712	436,100
2026-07-10	11.711	11.711	11.711	11.711	11.723	0
2026-07-09	11.950	12.000	11.800	11.950	11.962	233,289
2026-07-08	12.050	12.150	11.750	11.850	11.862	670,320
2026-07-07	12.700	12.750	11.900	12.050	12.062	1,136,990
2026-07-06	13.300	13.700	12.650	12.650	12.663	1,889,520
2026-07-03	12.050	12.750	12.050	12.550	12.562	1,360,145
2026-07-02	12.050	12.250	11.950	12.050	12.062	807,911
2026-07-01	12.350	12.400	12.050	12.250	12.262	663,362
2026-06-30	11.850	12.400	11.750	12.200	12.212	979,020
2026-06-29	11.800	12.050	11.700	11.800	11.812	382,200
2026-06-26	12.200	12.200	11.600	11.800	11.812	763,175
2026-06-25	12.700	12.700	12.000	12.050	12.062	749,023
2026-06-24	12.300	12.900	12.000	12.400	12.412	1,164,447
2026-06-23	12.050	12.400	11.850	12.150	12.162	940,426
2026-06-22	12.200	12.300	12.050	12.050	12.062	651,800
2026-06-18	12.150	12.200	11.950	12.150	12.162	521,069
2026-06-17	11.800	12.250	11.650	12.000	12.012	658,479
2026-06-16	11.950	12.050	11.600	11.750	11.762	460,099
2026-06-15	11.700	11.950	11.700	11.700	11.712	512,736
2026-06-12	11.650	11.800	11.550	11.600	11.612	359,856
2026-06-11	11.550	11.600	11.200	11.400	11.411	337,218
2026-06-10	11.800	11.950	11.450	11.450	11.461	458,934
2026-06-09	12.000	12.000	11.750	11.800	11.812	503,747
2026-06-08	11.000	11.750	11.000	11.700	11.712	611,347
2026-06-05	12.400	12.400	11.900	12.000	12.012	534,541
2026-06-04	12.650	12.900	12.250	12.350	12.362	929,530
2026-06-03	12.400	12.850	12.250	12.600	12.612	1,715,665
2026-06-02	12.000	12.350	11.700	12.250	12.262	1,421,020
2026-06-01	11.700	12.200	11.600	11.900	11.912	886,609
2026-05-29	11.700	11.750	11.550	11.600	11.612	684,040
2026-05-28	11.900	12.100	11.500	11.500	11.511	941,058
2026-05-27	12.250	12.250	11.900	11.900	11.912	708,970
2026-05-26	13.000	13.100	12.050	12.200	12.212	2,638,911
2026-05-25	12.650	12.950	12.650	12.950	12.963	932,257
2026-05-22	11.400	12.100	11.400	11.800	11.812	747,152
2026-05-21	11.450	11.700	11.250	11.400	11.411	695,611
2026-05-20	11.200	11.350	11.150	11.300	11.311	227,930
2026-05-19	11.400	11.500	11.200	11.200	11.211	264,110
2026-05-18	11.400	11.500	11.150	11.500	11.511	249,900
2026-05-15	11.900	12.000	11.350	11.350	11.361	731,291
2026-05-14	11.650	11.850	11.500	11.850	11.862	667,677
2026-05-13	11.900	11.900	11.400	11.500	11.511	866,222
2026-05-12	12.000	12.000	11.600	11.950	11.962	747,348
2026-05-11	12.050	12.150	11.950	12.000	12.012	476,916
2026-05-08	12.100	12.350	11.950	12.200	12.212	515,117
2026-05-07	12.150	12.200	12.050	12.150	12.162	354,386
2026-05-06	12.500	12.500	11.950	12.100	12.112	820,730
2026-05-05	12.350	12.450	12.250	12.450	12.462	326,969
2026-05-04	12.200	12.500	12.050	12.200	12.212	772,030
2026-04-30	12.600	12.600	12.200	12.200	12.212	257,939

← NewerPage 2 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.