Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.200	12.550	12.150	12.350	12.362	386,905
2026-04-28	12.300	12.450	12.150	12.300	12.312	308,978
2026-04-27	12.650	12.650	11.800	12.300	12.312	853,350
2026-04-24	13.150	13.150	12.550	12.650	12.663	599,495
2026-04-23	13.650	13.700	12.600	13.100	13.113	982,255
2026-04-22	13.800	13.800	13.300	13.450	13.463	1,142,582
2026-04-21	13.950	14.000	13.600	13.700	13.714	843,192
2026-04-20	14.350	14.450	13.700	13.800	13.814	1,564,493
2026-04-17	14.350	14.500	14.200	14.200	14.214	1,137,508
2026-04-16	14.300	14.650	14.250	14.350	14.364	1,114,038
2026-04-15	14.200	14.450	14.000	14.200	14.214	982,667
2026-04-14	14.300	14.500	13.900	14.050	14.064	1,717,923
2026-04-13	13.950	14.350	13.700	14.300	14.314	1,160,806
2026-04-10	14.800	15.000	13.800	13.950	13.964	2,419,723
2026-04-09	13.400	14.550	13.250	14.550	14.564	960,780
2026-04-08	12.950	13.750	12.900	13.250	13.263	671,626
2026-04-07	12.850	13.150	12.450	12.800	12.813	885,969
2026-04-02	13.800	13.800	13.000	13.000	13.013	407,437
2026-04-01	13.600	13.850	13.450	13.700	13.714	312,130
2026-03-31	13.900	14.050	13.300	13.350	13.363	446,375
2026-03-30	13.850	14.300	13.850	13.900	13.914	332,163
2026-03-27	13.900	13.950	13.650	13.950	13.964	268,554
2026-03-26	14.600	14.700	13.900	14.100	14.114	540,470
2026-03-25	14.400	14.600	14.150	14.400	14.414	376,223
2026-03-24	14.250	14.600	13.600	14.150	14.164	758,632
2026-03-23	14.600	14.600	13.850	13.850	13.864	916,150
2026-03-20	15.700	15.700	14.550	14.950	14.965	1,874,313
2026-03-19	16.100	16.250	15.300	15.700	15.716	4,517,635
2026-03-18	17.000	17.500	15.850	16.400	16.416	18,385,062
2026-03-17	15.000	15.950	14.900	15.950	15.966	6,043,830
2026-03-16	14.300	14.500	14.000	14.500	14.514	5,018,459
2026-03-13	12.250	13.200	12.000	13.200	13.213	5,181,698
2026-03-12	11.800	12.350	11.800	12.000	12.012	389,487
2026-03-11	11.700	11.900	11.650	11.800	11.812	201,004
2026-03-10	11.700	11.800	11.450	11.600	11.612	160,816
2026-03-09	11.650	11.950	11.250	11.400	11.411	372,336
2026-03-06	11.750	12.200	11.750	12.100	12.112	118,709
2026-03-05	11.750	12.000	11.700	11.950	11.962	204,624
2026-03-04	12.000	12.000	11.550	11.600	11.612	251,165
2026-03-03	12.400	12.400	12.000	12.050	12.062	332,122
2026-03-02	12.350	12.500	12.300	12.500	12.512	222,156
2026-02-26	12.550	12.650	12.450	12.650	12.663	368,526
2026-02-25	12.150	12.800	12.150	12.650	12.663	543,481
2026-02-24	12.100	12.250	12.050	12.100	12.112	180,695
2026-02-23	11.850	12.150	11.850	12.100	12.112	211,386
2026-02-11	11.500	11.900	11.500	11.800	11.812	176,498
2026-02-10	11.800	11.900	11.700	11.800	11.812	55,968
2026-02-09	11.700	12.000	11.700	11.800	11.812	77,178
2026-02-06	12.000	12.000	11.600	11.700	11.712	175,424
2026-02-05	12.100	12.300	11.800	11.950	11.962	210,408
2026-02-04	11.800	12.350	11.800	12.050	12.062	266,572
2026-02-03	11.750	11.800	11.600	11.650	11.662	45,881
2026-02-02	11.750	11.750	11.550	11.550	11.561	154,343
2026-01-30	12.200	12.200	11.900	11.950	11.962	122,226
2026-01-29	12.450	12.450	12.050	12.050	12.062	241,288
2026-01-28	12.650	12.800	12.450	12.450	12.462	211,761
2026-01-27	12.600	12.600	12.350	12.600	12.612	322,187
2026-01-26	12.600	12.650	12.500	12.550	12.562	274,890
2026-01-23	12.750	12.750	12.400	12.500	12.512	233,926
2026-01-22	12.900	13.050	12.600	12.600	12.612	320,156

← NewerPage 3 of 5 · 241 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.