Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	14.800	15.050	14.650	14.800	13.702	970,493
2022-02-15	14.550	14.900	14.500	14.500	13.424	670,522
2022-02-14	14.700	14.850	14.300	14.650	13.563	1,111,655
2022-02-11	14.800	15.500	14.600	15.200	14.072	1,749,534
2022-02-10	15.100	15.250	14.650	14.800	13.702	1,147,828
2022-02-09	14.850	15.250	14.500	15.000	13.887	1,649,838
2022-02-08	14.600	14.650	14.300	14.400	13.332	944,025
2022-02-07	14.100	14.800	14.100	14.600	13.517	697,872
2022-01-26	13.800	14.300	13.800	14.000	12.961	824,919
2022-01-25	14.600	14.600	13.800	14.000	12.961	1,797,176
2022-01-24	14.550	15.000	13.900	14.600	13.517	2,047,740
2022-01-21	15.200	15.450	14.700	15.000	13.887	3,956,082
2022-01-20	16.250	16.300	15.700	15.850	14.674	7,255,759
2022-01-19	14.700	16.250	14.600	16.250	15.044	10,388,688
2022-01-18	14.550	15.150	14.300	14.850	13.748	2,607,097
2022-01-17	13.550	14.650	13.500	14.550	13.471	1,348,103
2022-01-14	13.800	13.950	12.950	13.550	12.545	2,313,302
2022-01-13	14.100	14.100	13.650	13.750	12.730	871,679
2022-01-12	14.500	14.500	13.600	13.850	12.822	2,311,538
2022-01-11	15.250	15.250	13.950	14.000	12.961	2,738,555
2022-01-10	14.350	14.900	13.950	14.900	13.795	1,457,504
2022-01-07	16.000	16.000	14.650	14.800	13.702	4,546,319
2022-01-06	15.300	16.000	15.200	15.850	14.674	2,356,533
2022-01-05	16.000	16.200	15.400	15.500	14.350	2,551,514
2022-01-04	16.050	16.500	15.300	16.000	14.813	4,942,456
2022-01-03	16.800	16.800	15.900	15.950	14.767	2,813,547
2021-12-30	16.850	16.900	16.500	16.500	15.276	2,213,606
2021-12-29	16.600	17.150	16.500	16.550	15.322	3,402,901
2021-12-28	17.300	17.450	16.500	16.800	15.554	6,405,254
2021-12-27	16.000	17.150	15.800	17.150	15.878	8,621,508
2021-12-24	16.050	16.100	15.200	15.600	14.443	6,373,493
2021-12-23	16.500	16.750	16.000	16.100	14.906	4,669,836
2021-12-22	17.000	17.200	16.450	16.500	15.276	7,295,461
2021-12-21	16.200	17.000	15.500	17.000	15.739	14,846,780
2021-12-20	15.200	16.200	14.900	16.200	14.998	8,092,148
2021-12-17	13.450	14.750	13.400	14.750	13.656	11,768,552
2021-12-16	13.850	13.900	13.350	13.450	12.452	2,198,608
2021-12-15	13.300	13.750	13.250	13.600	12.591	2,008,038
2021-12-14	13.200	13.800	13.100	13.350	12.360	3,977,257
2021-12-13	13.400	13.800	12.900	13.250	12.267	3,070,287
2021-12-10	13.000	13.600	13.000	13.200	12.221	2,555,043
2021-12-09	13.050	13.500	13.050	13.100	12.128	2,676,796
2021-12-08	14.050	14.150	13.200	13.300	12.313	5,557,396
2021-12-07	14.150	15.300	13.600	14.000	12.961	9,968,729
2021-12-06	12.900	14.150	12.700	14.150	13.100	10,393,099
2021-12-03	13.200	13.200	12.500	12.900	11.943	3,139,104
2021-12-02	12.950	13.350	12.850	12.850	11.897	4,979,512
2021-12-01	12.850	13.050	12.350	12.800	11.850	2,691,795
2021-11-30	13.500	13.800	12.600	12.850	11.897	6,823,449
2021-11-29	13.400	14.250	13.100	13.200	12.221	7,394,275
2021-11-26	13.800	15.000	12.750	14.450	13.378	14,794,726
2021-11-25	13.300	14.150	13.050	14.150	13.100	15,578,179
2021-11-24	11.800	12.900	11.400	12.900	11.943	8,925,890
2021-11-23	12.800	13.150	11.500	11.750	10.878	18,986,375
2021-11-22	11.900	12.250	11.750	12.250	11.341	6,044,407
2021-11-19	10.300	11.150	10.200	11.150	10.323	9,250,564
2021-11-18	10.150	10.250	9.930	10.150	9.397	734,927
2021-11-17	10.150	10.150	9.880	10.050	9.304	879,619
2021-11-16	10.450	10.450	9.960	10.050	9.304	1,127,536
2021-11-15	10.600	10.700	10.150	10.300	9.536	1,741,594

← NewerPage 20 of 21 · 1,222 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.