Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.300	13.300	12.800	12.800	12.813	249,596
2025-10-23	13.150	13.150	12.900	13.000	13.013	188,848
2025-10-22	12.850	13.450	12.750	13.200	13.213	545,912
2025-10-21	13.200	13.200	12.700	12.800	12.813	866,801
2025-10-20	12.400	13.350	12.300	13.200	13.213	1,113,257
2025-10-17	13.274	13.274	13.274	13.274	13.287	0
2025-10-16	13.274	13.274	13.274	13.274	13.287	0
2025-10-15	13.274	13.274	13.274	13.274	13.287	0
2025-10-14	13.274	13.274	13.274	13.274	13.287	0
2025-10-13	13.274	13.274	13.274	13.274	13.287	0
2025-10-09	13.274	13.274	13.274	13.274	13.287	0
2025-10-08	13.274	13.274	13.274	13.274	13.287	0
2025-10-07	11.900	12.150	11.800	11.950	12.178	498,630
2025-10-03	11.950	12.000	11.800	11.800	12.025	253,861
2025-10-02	12.300	12.300	11.900	11.950	12.178	377,619
2025-10-01	12.300	12.400	12.100	12.150	12.382	346,978
2025-09-30	12.450	12.450	12.250	12.300	12.535	208,487
2025-09-29	1.740	1.740	1.740	1.740	1.773	0
2025-09-26	12.800	12.800	12.350	12.400	12.637	426,208
2025-09-25	12.700	13.300	12.700	12.850	13.095	638,768
2025-09-24	12.850	12.900	12.650	12.700	12.942	177,675
2025-09-23	12.850	12.950	12.750	12.900	13.146	350,359
2025-09-22	12.600	12.950	12.600	12.800	13.044	368,881
2025-09-19	12.700	12.700	12.550	12.550	12.790	144,771
2025-09-18	12.550	12.800	12.550	12.700	12.942	234,779
2025-09-17	12.600	12.700	12.450	12.450	12.688	167,073
2025-09-16	12.500	12.600	12.400	12.500	12.739	157,062
2025-09-15	12.500	12.550	12.400	12.450	12.688	249,851
2025-09-12	12.500	12.850	12.350	12.450	12.688	576,194
2025-09-11	12.550	12.650	12.100	12.450	12.688	677,789
2025-09-10	12.650	12.700	12.600	12.650	12.892	213,521
2025-09-09	12.750	12.950	12.600	12.600	12.841	245,270
2025-09-08	12.800	12.800	12.550	12.650	12.892	217,038
2025-09-05	12.650	12.700	12.500	12.700	12.942	150,038
2025-09-04	12.600	12.800	12.550	12.600	12.841	239,094
2025-09-03	12.350	12.650	12.350	12.500	12.739	214,391
2025-09-02	12.450	12.700	12.300	12.450	12.688	258,526
2025-09-01	12.600	12.750	12.450	12.450	12.688	383,613
2025-08-29	12.800	13.000	12.750	12.750	12.993	167,640
2025-08-28	12.800	12.950	12.800	12.800	13.044	360,851
2025-08-27	12.900	13.100	12.850	13.000	13.248	267,326
2025-08-26	13.200	13.200	12.850	12.850	13.095	277,069
2025-08-25	13.200	13.350	13.050	13.050	13.299	227,825
2025-08-22	13.450	13.450	13.050	13.050	13.299	193,734
2025-08-21	13.100	13.400	13.050	13.400	13.656	291,434
2025-08-20	13.300	13.400	12.900	12.950	13.197	402,314
2025-08-19	13.250	13.450	13.000	13.150	13.401	411,986
2025-08-18	13.250	13.400	13.100	13.350	13.605	214,408
2025-08-15	13.500	13.600	13.150	13.150	13.401	425,429
2025-08-14	13.650	13.650	13.300	13.300	13.554	474,894
2025-08-13	13.500	13.950	13.350	13.550	13.809	1,314,897
2025-08-12	13.050	13.600	13.050	13.200	13.452	657,290
2025-08-11	13.000	13.150	12.800	13.000	13.248	267,979
2025-08-08	13.200	13.200	12.800	12.850	13.095	413,919
2025-08-07	13.400	13.400	12.900	13.150	13.401	410,208
2025-08-06	13.700	14.000	13.250	13.250	13.503	801,160
2025-08-05	13.200	13.850	13.150	13.600	13.860	981,997
2025-08-04	13.050	13.250	12.750	13.100	13.350	416,429
2025-08-01	12.600	12.600	12.600	12.600	12.841	0
2025-07-31	12.300	12.950	12.200	12.600	12.841	864,032

← NewerPage 5 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.