Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.900	12.900	12.550	12.700	12.713	278,016
2026-01-20	12.900	13.050	12.700	12.850	12.863	360,661
2026-01-19	12.950	12.950	12.400	12.800	12.813	530,776
2026-01-16	12.800	12.950	12.550	12.800	12.813	426,209
2026-01-15	12.850	12.850	12.600	12.800	12.813	283,906
2026-01-14	12.700	12.900	12.600	12.900	12.913	562,520
2026-01-13	12.950	12.950	12.450	12.600	12.612	552,105
2026-01-12	12.700	13.000	12.400	12.950	12.963	1,053,369
2026-01-09	12.100	12.450	12.000	12.150	12.162	318,981
2026-01-08	12.550	12.800	12.100	12.100	12.112	810,262
2026-01-07	12.650	13.350	12.500	12.500	12.512	3,646,734
2026-01-06	11.150	12.150	11.100	12.150	12.162	1,117,910
2026-01-05	11.300	11.350	10.950	11.050	11.061	333,102
2026-01-02	11.450	11.500	11.150	11.300	11.311	234,024
2025-12-31	11.450	11.500	11.450	11.450	11.461	65,567
2025-12-30	11.450	11.550	11.450	11.500	11.511	45,281
2025-12-29	11.550	11.700	11.500	11.500	11.511	164,934
2025-12-26	11.600	11.650	11.500	11.600	11.612	202,676
2025-12-24	11.750	11.900	11.650	11.650	11.662	78,241
2025-12-23	11.800	11.800	11.650	11.800	11.812	97,711
2025-12-22	11.700	11.800	11.550	11.700	11.712	189,438
2025-12-19	11.650	11.650	11.550	11.550	11.561	93,592
2025-12-18	11.950	11.950	11.550	11.600	11.612	109,082
2025-12-17	11.900	12.150	11.700	11.800	11.812	318,505
2025-12-16	11.500	12.000	11.450	11.750	11.762	946,337
2025-12-15	11.000	11.350	10.800	11.300	11.311	230,348
2025-12-12	11.400	11.450	11.100	11.150	11.161	258,230
2025-12-11	11.750	11.750	11.200	11.200	11.211	203,659
2025-12-10	11.500	11.700	11.400	11.550	11.561	319,978
2025-12-09	11.500	11.600	11.300	11.350	11.361	156,094
2025-12-08	11.500	11.750	11.100	11.500	11.511	168,271
2025-12-05	11.750	11.750	11.500	11.500	11.511	82,320
2025-12-04	11.500	11.700	11.500	11.600	11.612	168,560
2025-12-03	11.400	11.600	11.400	11.500	11.511	84,189
2025-12-02	11.650	11.650	11.400	11.400	11.411	28,126
2025-12-01	11.700	11.700	11.400	11.500	11.511	101,234
2025-11-28	11.500	11.700	11.500	11.500	11.511	88,204
2025-11-27	11.600	11.750	11.300	11.400	11.411	87,906
2025-11-26	11.300	11.500	11.300	11.400	11.411	107,604
2025-11-25	10.950	11.200	10.950	11.200	11.211	132,352
2025-11-24	11.000	11.050	10.900	10.900	10.911	244,616
2025-11-21	11.100	11.100	10.750	10.900	10.911	193,844
2025-11-20	11.000	11.250	10.850	11.250	11.261	194,432
2025-11-19	11.150	11.200	10.750	10.800	10.811	368,070
2025-11-18	11.300	11.350	10.950	11.050	11.061	467,495
2025-11-17	11.900	11.900	11.400	11.400	11.411	539,900
2025-11-14	12.100	12.100	11.850	11.900	11.912	106,624
2025-11-13	12.300	12.350	11.900	12.100	12.112	426,276
2025-11-12	12.000	12.300	12.000	12.200	12.212	206,554
2025-11-11	11.950	12.150	11.850	11.900	11.912	501,767
2025-11-10	12.250	12.250	11.950	12.050	12.062	151,313
2025-11-07	12.000	12.300	12.000	12.150	12.162	160,072
2025-11-06	12.200	12.350	12.150	12.250	12.262	119,613
2025-11-05	11.900	12.050	11.700	11.950	11.962	159,557
2025-11-04	12.300	12.600	12.000	12.000	12.012	311,543
2025-11-03	12.300	12.450	12.250	12.300	12.312	88,304
2025-10-31	12.600	12.600	12.300	12.300	12.312	253,822
2025-10-30	12.850	12.850	12.500	12.550	12.562	230,606
2025-10-29	12.800	13.000	12.600	12.700	12.713	259,235
2025-10-28	13.000	13.050	12.600	12.700	12.713	173,755

← NewerPage 4 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.