Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	11.350	11.750	11.350	11.600	11.651	121,753
2025-05-05	12.400	12.400	11.200	11.600	11.651	580,654
2025-05-02	12.650	12.650	12.400	12.400	12.455	315,858
2025-04-30	12.700	12.800	12.050	12.300	12.355	452,690
2025-04-29	13.000	13.250	12.500	12.500	12.555	1,676,323
2025-04-28	12.000	12.750	11.900	12.750	12.806	1,417,805
2025-04-25	10.900	11.600	10.850	11.600	11.651	527,596
2025-04-24	10.600	10.750	10.500	10.550	10.597	82,050
2025-04-23	10.350	10.700	10.300	10.600	10.647	244,393
2025-04-22	9.990	10.200	9.990	10.100	10.145	82,056
2025-04-21	10.300	10.450	10.100	10.150	10.195	172,925
2025-04-18	10.400	10.500	10.350	10.450	10.496	37,056
2025-04-17	10.250	10.500	10.150	10.400	10.446	202,049
2025-04-16	10.450	10.650	10.300	10.350	10.396	377,630
2025-04-15	10.100	10.700	10.100	10.350	10.396	276,149
2025-04-14	10.300	10.800	10.200	10.200	10.245	178,220
2025-04-11	10.000	10.400	9.990	10.150	10.195	344,124
2025-04-10	10.500	10.600	10.300	10.600	10.647	323,046
2025-04-09	10.250	10.250	9.680	9.680	9.723	949,323
2025-04-08	10.750	11.000	10.750	10.750	10.798	487,266
2025-04-07	11.900	11.900	11.900	11.900	11.953	29,998
2025-04-02	13.150	13.300	13.050	13.200	13.259	62,641
2025-04-01	12.700	13.100	12.700	13.100	13.158	116,481
2025-03-31	12.800	12.900	12.500	12.500	12.555	372,318
2025-03-28	13.250	13.300	12.950	13.100	13.158	233,801
2025-03-27	13.400	13.400	13.250	13.350	13.409	32,650
2025-03-26	13.550	13.550	13.400	13.400	13.459	181,770
2025-03-25	13.800	13.950	13.600	13.600	13.660	232,170
2025-03-24	14.050	14.050	13.800	13.850	13.911	127,053
2025-03-21	14.000	14.200	14.000	14.050	14.112	50,289
2025-03-20	14.300	14.400	14.000	14.000	14.062	180,017
2025-03-19	14.400	14.400	14.100	14.150	14.213	64,608
2025-03-18	14.700	14.700	14.400	14.400	14.464	123,543
2025-03-17	14.800	14.800	14.500	14.500	14.564	93,537
2025-03-14	14.950	15.000	14.600	14.650	14.715	144,692
2025-03-13	14.450	14.750	14.400	14.750	14.815	236,526
2025-03-12	14.100	14.450	14.050	14.450	14.514	113,820
2025-03-11	14.150	14.150	13.800	14.050	14.112	120,875
2025-03-10	14.300	14.450	14.200	14.200	14.263	99,698
2025-03-07	14.550	14.550	14.250	14.250	14.313	250,572
2025-03-06	14.500	14.700	14.500	14.550	14.614	62,652
2025-03-05	14.650	14.750	14.550	14.600	14.665	145,181
2025-03-04	14.700	14.850	14.600	14.750	14.815	83,825
2025-03-03	14.900	15.100	14.800	14.850	14.916	193,311
2025-02-27	14.950	15.200	14.800	14.900	14.966	272,643
2025-02-26	14.850	15.100	14.800	14.900	14.966	154,445
2025-02-25	14.900	14.900	14.700	14.800	14.866	104,162
2025-02-24	14.200	15.200	14.200	14.800	14.866	459,030
2025-02-21	14.150	14.400	14.000	14.250	14.313	177,339
2025-02-20	14.200	14.200	14.050	14.050	14.112	104,989
2025-02-19	14.050	14.150	13.950	14.050	14.112	69,703
2025-02-18	14.200	14.300	14.050	14.050	14.112	114,696
2025-02-17	14.200	14.450	14.100	14.200	14.263	173,907
2025-02-14	14.050	14.200	13.850	14.000	14.062	166,818
2025-02-13	13.700	13.950	13.500	13.950	14.012	131,463
2025-02-12	13.300	13.750	13.300	13.500	13.560	359,082
2025-02-11	13.350	13.350	13.150	13.150	13.208	82,053
2025-02-10	13.200	13.350	13.100	13.150	13.208	204,693
2025-02-07	13.200	13.300	13.100	13.200	13.259	82,933
2025-02-06	13.100	13.200	12.950	13.200	13.259	125,284

← NewerPage 7 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.