Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	12.350	12.350	12.200	12.300	12.535	180,131
2025-07-29	12.600	12.600	12.100	12.250	12.484	236,508
2025-07-28	12.300	12.450	12.250	12.400	12.637	203,860
2025-07-25	12.300	12.400	12.200	12.350	12.586	213,597
2025-07-24	12.500	12.500	12.200	12.200	12.433	138,553
2025-07-23	12.300	12.450	12.300	12.350	12.586	247,512
2025-07-22	12.650	12.650	12.050	12.150	12.382	536,418
2025-07-21	12.650	12.800	12.600	12.600	12.841	166,106
2025-07-18	12.800	12.950	12.650	12.650	12.892	205,594
2025-07-17	12.900	12.900	12.700	12.800	13.044	173,279
2025-07-16	12.750	12.850	12.600	12.750	12.993	569,945
2025-07-15	12.700	12.700	12.450	12.500	12.739	275,267
2025-07-14	12.950	12.950	12.550	12.600	12.841	396,396
2025-07-11	12.800	13.200	12.650	12.900	13.146	628,270
2025-07-10	12.700	12.700	12.300	12.400	12.637	254,173
2025-07-09	12.550	12.900	12.500	12.650	12.892	255,010
2025-07-08	12.800	12.800	12.300	12.500	12.739	207,332
2025-07-07	12.800	12.850	12.550	12.600	12.841	216,157
2025-07-04	13.150	13.200	12.700	12.750	12.993	493,768
2025-07-03	13.400	13.500	13.100	13.100	13.350	377,756
2025-07-02	13.100	13.300	13.000	13.200	13.452	297,325
2025-07-01	13.100	13.300	13.050	13.050	13.299	501,324
2025-06-30	13.650	13.650	13.000	13.050	13.299	629,938
2025-06-27	13.700	13.700	13.400	13.500	13.758	555,025
2025-06-26	13.750	13.950	13.500	13.550	13.809	411,215
2025-06-25	13.900	13.900	13.500	13.650	13.911	362,126
2025-06-24	13.500	13.650	13.400	13.600	13.860	266,794
2025-06-23	13.150	13.550	13.100	13.150	13.401	644,145
2025-06-20	13.850	13.950	13.600	13.700	13.962	370,847
2025-06-19	14.700	14.700	13.900	13.900	13.962	902,684
2025-06-18	13.900	14.650	13.850	14.400	14.464	1,384,419
2025-06-17	13.950	14.150	13.750	13.800	13.861	396,305
2025-06-16	14.100	14.300	13.700	13.800	13.861	484,700
2025-06-13	14.200	14.250	13.800	14.100	14.162	804,627
2025-06-12	14.500	14.650	14.150	14.150	14.213	887,600
2025-06-11	14.500	14.800	13.850	14.400	14.464	2,906,185
2025-06-10	15.700	16.150	14.400	14.400	14.464	6,557,186
2025-06-09	15.200	16.150	14.650	16.000	16.071	11,768,283
2025-06-06	13.950	15.150	13.750	14.700	14.765	2,701,694
2025-06-05	13.750	14.000	13.600	13.850	13.911	692,669
2025-06-04	13.850	14.350	13.750	13.750	13.811	868,289
2025-06-03	14.050	14.300	13.800	14.000	14.062	961,849
2025-06-02	13.750	14.400	13.700	14.050	14.112	1,882,814
2025-05-29	13.900	15.000	13.650	13.650	13.710	5,166,024
2025-05-28	13.050	14.050	13.050	14.050	14.112	2,476,646
2025-05-27	13.800	13.800	12.600	12.800	12.857	773,835
2025-05-26	13.500	14.200	13.350	13.400	13.459	3,197,339
2025-05-23	12.250	13.300	12.250	13.300	13.359	1,182,331
2025-05-22	12.100	12.200	12.100	12.100	12.154	78,610
2025-05-21	12.350	12.500	12.150	12.200	12.254	98,034
2025-05-20	12.700	12.750	12.300	12.350	12.405	174,814
2025-05-19	12.700	12.700	12.500	12.600	12.656	123,587
2025-05-16	12.500	12.700	12.450	12.650	12.706	206,574
2025-05-15	12.600	12.800	12.450	12.450	12.505	253,219
2025-05-14	12.250	12.600	12.250	12.500	12.555	244,459
2025-05-13	12.350	12.600	12.250	12.250	12.304	201,158
2025-05-12	12.250	12.300	12.100	12.200	12.254	219,687
2025-05-09	11.850	12.050	11.700	12.000	12.053	156,167
2025-05-08	12.000	12.000	11.800	11.950	12.003	201,157
2025-05-07	11.500	11.850	11.400	11.700	11.752	211,743

← NewerPage 6 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.